Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	53.160	53.390	52.400	52.680	52.680	1,366,306
2025-04-25	53.000	53.380	52.110	53.380	53.380	1,816,780
2025-04-24	53.390	53.600	52.620	52.910	52.910	1,144,535
2025-04-23	53.760	53.960	53.310	53.440	53.440	948,214
2025-04-22	53.780	54.200	53.620	53.700	53.700	903,200
2025-04-21	54.580	54.580	53.690	53.940	53.940	1,339,000
2025-04-18	55.100	55.100	54.300	54.620	54.620	1,355,000
2025-04-17	54.990	55.500	54.790	55.500	55.500	1,673,800
2025-04-16	54.530	55.550	53.610	55.550	55.550	2,253,405
2025-04-15	55.070	55.070	54.180	54.530	54.530	1,428,440
2025-04-14	55.510	55.710	54.850	55.190	55.190	2,500,660
2025-04-11	56.380	56.900	55.400	55.710	55.710	2,949,617
2025-04-10	56.150	56.150	54.610	56.000	56.000	2,575,106
2025-04-09	53.160	55.580	52.530	55.580	55.580	2,733,418
2025-04-08	51.480	54.070	50.840	54.070	54.070	4,301,508
2025-04-07	52.970	53.450	49.050	51.500	51.500	4,557,685
2025-04-03	53.650	54.300	53.350	54.090	54.090	1,539,490
2025-04-02	55.260	55.350	53.360	54.130	54.130	3,721,057
2025-04-01	54.600	55.350	54.140	55.220	55.220	1,340,000
2025-03-31	54.790	55.070	53.960	54.860	54.860	2,233,045
2025-03-28	56.010	56.750	54.910	55.240	55.240	2,945,058
2025-03-27	55.510	56.090	54.790	55.750	55.750	2,421,320
2025-03-26	55.340	56.290	55.250	55.660	55.660	2,456,293
2025-03-25	54.750	55.780	54.460	55.640	55.640	1,868,098
2025-03-24	55.050	55.440	53.710	54.800	54.800	2,919,045
2025-03-21	55.810	56.450	55.010	55.200	55.200	2,524,100
2025-03-20	55.630	56.400	55.130	56.160	56.160	2,355,164
2025-03-19	55.330	57.300	54.700	55.750	55.750	4,134,182
2025-03-18	55.600	56.480	55.200	55.400	55.400	2,654,903
2025-03-17	55.590	56.060	55.320	55.720	55.720	1,576,999
2025-03-14	54.900	55.550	54.430	55.450	55.450	1,702,919
2025-03-13	55.000	55.700	54.580	54.990	54.990	1,564,680
2025-03-12	55.300	56.450	54.630	55.150	55.150	2,912,338
2025-03-11	54.280	55.300	54.030	55.300	55.300	1,895,031
2025-03-10	54.320	55.100	53.880	55.000	55.000	2,069,694
2025-03-07	54.280	55.330	54.050	54.440	54.440	1,615,312
2025-03-06	54.000	55.000	53.590	54.280	54.280	1,817,344
2025-03-05	53.880	53.960	52.780	53.730	53.730	3,127,874
2025-03-04	54.270	54.560	53.150	54.140	54.140	2,765,871
2025-03-03	54.240	55.390	54.000	54.630	54.630	1,940,433
2025-02-28	55.060	55.670	53.730	53.930	53.930	1,950,576
2025-02-27	55.300	55.500	54.530	55.190	55.190	1,783,165
2025-02-26	55.160	55.580	54.410	55.550	55.550	3,032,281
2025-02-25	54.610	55.350	54.260	55.020	55.020	2,597,134
2025-02-24	55.330	55.660	54.310	54.610	54.610	2,343,800
2025-02-21	55.800	55.980	54.580	55.330	55.330	3,083,553
2025-02-20	53.450	56.690	53.160	55.880	55.880	4,282,132
2025-02-19	53.380	53.990	53.110	53.720	53.720	1,293,616
2025-02-18	54.000	54.610	53.200	53.380	53.380	1,775,495
2025-02-17	55.100	55.100	53.700	53.750	53.750	2,033,270
2025-02-14	55.200	56.390	55.060	55.100	55.100	1,453,750
2025-02-13	56.480	56.990	55.200	55.200	55.200	2,034,736
2025-02-12	55.650	57.150	55.300	56.810	56.810	2,692,885
2025-02-11	53.900	56.600	53.430	55.350	55.350	3,726,375
2025-02-10	53.000	53.830	52.720	53.600	53.600	1,975,100
2025-02-07	52.000	53.400	51.670	53.000	53.000	2,347,303
2025-02-06	51.000	51.970	50.880	51.880	51.880	1,543,982
2025-02-05	51.940	52.250	50.860	51.120	51.120	1,742,999
2025-01-27	52.880	52.880	51.690	51.940	51.940	1,070,900
2025-01-24	51.410	52.360	51.410	51.870	51.870	1,171,173

← NewerPage 7 of 21 · 1,219 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.