Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	54.860	58.100	54.680	56.120	56.120	21,645,785
2025-07-24	51.880	55.290	51.790	55.190	55.190	19,123,247
2025-07-23	54.960	56.340	52.800	53.350	53.350	26,784,429
2025-07-22	50.100	54.000	49.930	53.310	53.310	23,846,991
2025-07-21	49.630	50.970	49.600	50.300	50.300	15,059,974
2025-07-18	49.490	50.280	48.660	48.780	48.780	8,923,900
2025-07-17	48.800	49.710	48.650	49.120	49.120	9,643,200
2025-07-16	48.490	48.710	48.000	48.710	48.710	7,529,848
2025-07-15	49.000	49.600	48.480	48.770	48.770	11,235,880
2025-07-14	49.500	50.250	48.680	50.160	50.160	12,485,401
2025-07-11	50.000	50.500	49.170	49.440	49.440	15,660,898
2025-07-10	49.480	51.360	49.270	49.800	49.800	19,694,071
2025-07-09	49.500	50.540	48.770	49.000	49.000	14,866,382
2025-07-08	47.700	52.380	47.400	50.320	50.320	21,444,157
2025-07-07	47.300	47.900	47.010	47.800	47.800	6,851,657
2025-07-04	47.860	47.990	47.060	47.250	47.250	7,496,560
2025-07-03	48.300	48.480	47.380	47.450	47.450	13,529,071
2025-07-02	46.510	49.660	46.410	49.050	49.050	15,838,107
2025-07-01	46.930	46.980	46.250	46.320	46.320	6,210,400
2025-06-30	47.220	47.800	46.630	47.400	47.400	8,824,725
2025-06-27	47.370	47.680	46.280	46.720	46.720	9,382,580
2025-06-26	45.500	48.810	45.450	47.980	47.980	13,919,187
2025-06-25	45.120	45.500	44.910	45.190	45.190	5,112,293
2025-06-24	45.800	45.860	44.730	45.240	45.240	7,068,940
2025-06-23	46.250	46.450	45.650	45.800	45.800	2,215,760
2025-06-20	45.900	47.180	45.900	46.700	46.700	2,714,974
2025-06-19	46.510	46.850	45.880	45.880	45.880	1,179,829
2025-06-18	46.550	46.600	45.860	46.510	46.510	1,441,022
2025-06-17	46.840	47.090	46.470	46.500	46.500	1,055,964
2025-06-16	46.300	47.080	46.100	46.840	46.840	1,510,933
2025-06-13	46.600	46.700	45.320	46.560	46.560	3,323,190
2025-06-12	47.020	47.200	46.600	46.740	46.740	1,793,652
2025-06-11	46.720	47.370	46.700	47.150	47.150	1,631,327
2025-06-10	47.650	47.890	46.410	46.610	46.610	2,209,810
2025-06-09	47.420	47.800	47.350	47.580	47.580	1,982,766
2025-06-06	47.600	47.760	47.280	47.400	47.400	1,624,942
2025-06-05	47.670	47.670	46.990	47.560	47.560	1,832,468
2025-06-04	47.470	47.680	47.310	47.570	47.570	1,661,316
2025-06-03	48.500	48.780	47.400	47.470	47.470	1,808,701
2025-05-30	49.500	50.140	48.860	48.970	48.970	1,271,700
2025-05-29	48.970	49.730	48.700	49.660	49.660	1,063,799
2025-05-28	49.580	49.700	48.930	48.970	48.970	1,396,549
2025-05-27	50.600	50.600	49.520	49.620	49.620	1,147,573
2025-05-26	50.020	50.490	49.900	50.340	50.340	779,838
2025-05-23	50.450	50.680	50.110	50.140	50.140	1,062,084
2025-05-22	50.750	50.850	50.010	50.180	50.180	1,100,868
2025-05-21	50.510	51.060	50.500	50.850	50.850	966,099
2025-05-20	50.900	50.990	50.450	50.580	50.580	1,142,205
2025-05-19	51.060	51.230	50.640	50.790	50.790	931,200
2025-05-16	50.830	51.240	50.800	51.240	51.240	1,135,061
2025-05-15	51.160	51.600	50.900	50.980	50.980	1,480,385
2025-05-14	52.200	52.200	51.100	51.330	51.330	2,271,872
2025-05-13	51.930	52.990	51.710	52.290	52.290	3,301,741
2025-05-12	51.860	51.860	51.400	51.650	51.650	1,644,151
2025-05-09	51.930	52.180	51.610	51.630	51.630	1,209,049
2025-05-08	51.680	52.000	51.380	51.750	51.750	1,202,900
2025-05-07	52.410	52.480	51.550	51.900	51.900	1,859,440
2025-05-06	51.400	51.980	51.010	51.740	51.740	1,525,610
2025-04-30	51.230	51.650	50.870	51.050	51.050	1,668,524
2025-04-29	52.510	52.600	50.630	51.300	51.300	3,272,113

← NewerPage 6 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.