Hoshine Silicon Ind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	47.870	48.250	47.570	47.610	47.610	3,745,482
2025-10-24	48.150	48.250	47.480	47.540	47.540	3,456,719
2025-10-23	47.270	48.240	46.060	48.100	48.100	4,530,800
2025-10-22	48.460	48.500	47.470	47.470	47.470	3,825,796
2025-10-21	48.440	48.600	48.080	48.520	48.520	2,545,510
2025-10-20	48.800	49.390	48.200	48.490	48.490	2,889,640
2025-10-17	49.670	50.110	48.200	48.550	48.550	4,408,076
2025-10-16	50.000	50.050	49.380	49.660	49.660	4,084,503
2025-10-15	49.750	50.600	49.290	50.280	50.280	6,420,624
2025-10-14	49.180	50.850	48.960	49.270	49.270	7,035,438
2025-10-13	48.000	49.100	47.790	48.900	48.900	4,299,032
2025-10-10	50.470	50.540	49.510	49.560	49.560	4,563,600
2025-10-09	49.750	50.990	49.270	50.630	50.630	7,438,529
2025-09-30	49.000	50.080	48.810	49.450	49.450	6,183,778
2025-09-29	48.590	49.000	47.900	48.730	48.730	4,442,118
2025-09-26	48.100	49.220	48.000	48.720	48.720	4,129,896
2025-09-25	49.010	49.990	48.400	48.460	48.460	6,427,275
2025-09-24	48.220	49.500	48.100	49.280	49.280	5,491,272
2025-09-23	49.740	49.740	47.900	48.350	48.350	6,904,000
2025-09-22	51.400	51.500	49.680	49.900	49.900	7,325,653
2025-09-19	51.050	51.540	50.860	51.360	51.360	5,332,664
2025-09-18	51.270	52.100	50.450	51.120	51.120	8,702,986
2025-09-17	51.860	51.860	51.030	51.190	51.190	9,660,768
2025-09-16	52.940	53.580	51.510	51.960	51.960	7,999,166
2025-09-15	52.480	53.160	52.200	52.280	52.280	6,190,175
2025-09-12	53.100	53.280	52.280	52.690	52.690	5,802,906
2025-09-11	52.200	53.210	52.100	53.200	53.200	6,806,306
2025-09-10	54.170	54.170	52.000	52.430	52.430	10,727,326
2025-09-09	55.900	56.510	54.150	54.700	54.700	9,266,161
2025-09-08	55.350	56.380	54.080	56.220	56.220	14,212,971
2025-09-05	51.200	56.240	51.200	55.300	55.300	19,788,319
2025-09-04	50.800	52.490	50.450	51.200	51.200	7,510,775
2025-09-03	51.660	52.200	50.640	51.030	51.030	5,161,936
2025-09-02	52.440	53.840	51.340	51.760	51.760	8,632,121
2025-09-01	52.600	52.600	51.360	51.870	51.870	6,627,260
2025-08-29	53.250	53.720	52.160	52.730	52.730	7,014,834
2025-08-28	52.810	53.130	51.960	53.100	53.100	7,954,882
2025-08-27	53.540	54.500	52.820	52.950	52.950	10,086,466
2025-08-26	53.800	54.000	53.000	53.590	53.590	7,233,949
2025-08-25	52.980	54.300	52.980	53.820	53.820	9,117,317
2025-08-22	52.340	52.680	52.020	52.540	52.540	4,779,427
2025-08-21	52.030	52.690	51.920	52.340	52.340	5,163,177
2025-08-20	51.890	52.500	51.450	52.240	52.240	5,399,519
2025-08-19	52.400	52.580	51.940	51.950	51.950	4,504,028
2025-08-18	53.110	53.670	52.490	52.860	52.860	6,578,359
2025-08-15	51.460	53.050	51.340	52.870	52.870	6,882,499
2025-08-14	53.570	53.800	51.550	51.550	51.550	9,525,880
2025-08-13	53.590	53.930	53.250	53.560	53.560	5,049,799
2025-08-12	54.540	54.650	53.430	53.830	53.830	6,086,026
2025-08-11	53.680	54.900	53.150	54.610	54.610	8,481,457
2025-08-08	52.870	53.690	52.700	52.810	52.810	4,370,407
2025-08-07	53.820	54.150	52.850	53.000	53.000	5,099,112
2025-08-06	53.180	54.420	52.820	53.930	53.930	6,537,233
2025-08-05	52.950	53.260	52.700	53.170	53.170	3,982,872
2025-08-04	52.510	53.150	51.880	53.110	53.110	6,141,705
2025-08-01	52.400	54.450	52.350	53.080	53.080	7,147,085
2025-07-31	54.390	54.550	52.300	52.650	52.650	12,909,241
2025-07-30	56.220	56.850	54.700	55.550	55.550	11,793,267
2025-07-29	54.480	56.300	53.690	55.760	55.760	11,868,588
2025-07-28	54.780	55.590	53.950	54.480	54.480	11,083,938

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.8800 CNY
2022-06-07	1.5100 CNY
2021-05-26	0.2900 CNY
2020-06-04	0.2300 CNY
2019-07-11	1.1480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.