Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	52.170	52.800	51.590	51.600	51.600	1,284,803
2025-01-22	52.010	52.560	51.570	51.960	51.960	1,169,906
2025-01-21	54.000	54.000	52.150	52.530	52.530	1,281,004
2025-01-20	53.450	54.550	52.940	52.960	52.960	1,929,816
2025-01-17	52.080	53.430	51.800	53.100	53.100	1,905,636
2025-01-16	52.100	53.480	51.800	52.290	52.290	1,921,600
2025-01-15	53.350	53.350	51.610	52.400	52.400	2,082,309
2025-01-14	51.150	53.250	50.700	52.560	52.560	3,206,140
2025-01-13	50.130	51.800	50.130	51.150	51.150	1,702,540
2025-01-10	51.550	52.200	50.810	50.870	50.870	1,352,195
2025-01-09	51.500	52.600	51.400	51.550	51.550	1,358,000
2025-01-08	52.140	52.450	51.040	51.800	51.800	2,107,740
2025-01-07	53.350	53.550	52.000	52.470	52.470	1,992,803
2025-01-06	53.700	54.400	52.850	53.340	53.340	2,516,600
2025-01-03	55.770	55.770	53.770	53.830	53.830	2,924,037
2025-01-02	55.440	55.940	54.330	54.760	54.760	3,804,079
2024-12-31	56.010	56.320	55.080	55.560	55.560	2,669,698
2024-12-30	56.980	57.150	55.600	56.010	56.010	2,564,149
2024-12-27	57.220	57.750	56.320	56.360	56.360	2,719,403
2024-12-26	57.550	57.880	56.100	57.170	57.170	3,064,205
2024-12-25	58.540	58.700	56.010	57.670	57.670	4,310,346
2024-12-24	59.220	60.050	58.150	59.130	59.130	3,805,384
2024-12-23	59.900	60.720	58.780	58.960	58.960	2,948,695
2024-12-20	59.960	60.280	59.350	60.000	60.000	1,763,183
2024-12-19	59.500	60.120	59.150	59.950	59.950	1,400,573
2024-12-18	58.450	60.210	57.880	59.870	59.870	2,981,606
2024-12-17	58.860	59.300	58.200	58.480	58.480	1,502,725
2024-12-16	58.780	59.450	58.150	58.860	58.860	2,078,775
2024-12-13	60.160	60.160	58.750	58.780	58.780	3,859,768
2024-12-12	60.560	61.140	59.920	60.440	60.440	2,560,761
2024-12-11	59.380	61.350	59.210	60.500	60.500	3,470,562
2024-12-10	60.540	60.960	59.350	59.690	59.690	3,444,761
2024-12-09	58.800	60.440	58.580	59.340	59.340	2,635,555
2024-12-06	59.090	59.190	57.900	58.840	58.840	1,687,220
2024-12-05	58.220	59.090	57.810	58.560	58.560	1,628,203
2024-12-04	59.710	59.950	58.250	58.480	58.480	2,148,243
2024-12-03	59.510	60.360	59.150	59.690	59.690	2,235,858
2024-12-02	58.600	60.000	57.670	59.680	59.680	3,596,099
2024-11-29	58.330	59.850	58.040	59.100	59.100	3,394,541
2024-11-28	57.960	58.450	57.520	58.180	58.180	1,988,832
2024-11-27	58.090	58.480	57.010	58.370	58.370	2,376,290
2024-11-26	57.630	57.870	56.720	57.390	57.390	2,398,251
2024-11-25	57.800	58.790	57.220	57.620	57.620	2,435,158
2024-11-22	59.510	59.870	57.800	57.800	57.800	3,962,934
2024-11-21	60.480	61.600	59.280	60.000	60.000	3,243,288
2024-11-20	59.110	60.340	58.510	60.290	60.290	3,661,516
2024-11-19	58.350	59.590	57.600	59.220	59.220	3,330,567
2024-11-18	59.660	60.000	58.110	58.410	58.410	3,776,417
2024-11-15	59.590	60.590	58.750	59.000	59.000	3,977,488
2024-11-14	62.170	62.170	59.500	59.590	59.590	4,309,966
2024-11-13	61.630	63.180	60.220	61.740	61.740	5,158,110
2024-11-12	62.250	63.300	60.990	62.250	62.250	8,211,160
2024-11-11	61.000	62.500	59.910	62.250	62.250	8,508,445
2024-11-08	60.000	61.270	59.180	61.220	61.220	9,220,057
2024-11-07	58.580	59.520	58.000	59.510	59.510	5,479,381
2024-11-06	59.090	61.300	58.710	59.550	59.550	7,209,019
2024-11-05	57.300	59.170	56.910	58.980	58.980	6,500,370
2024-11-04	56.950	58.100	56.810	57.590	57.590	4,134,895
2024-11-01	58.250	59.170	56.520	57.190	57.190	8,109,043
2024-10-31	59.990	60.650	57.950	59.010	59.010	8,777,474

← NewerPage 8 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.