Hoshine Silicon Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	58.300	60.000	57.750	59.400	59.400	9,167,102
2024-10-29	62.900	66.000	59.870	59.930	59.930	12,684,530
2024-10-28	64.900	64.900	60.600	62.290	62.290	12,191,377
2024-10-25	60.000	65.210	59.300	64.990	64.990	18,490,622
2024-10-24	57.640	64.640	57.400	59.290	59.290	16,024,744
2024-10-23	53.590	58.960	52.920	58.960	58.960	15,966,860
2024-10-22	53.090	53.660	52.070	53.600	53.600	3,689,208
2024-10-21	52.830	54.300	52.210	53.090	53.090	5,023,169
2024-10-18	50.380	53.200	50.130	52.210	52.210	4,428,108
2024-10-17	52.510	52.850	50.280	50.400	50.400	3,161,548
2024-10-16	52.750	53.510	51.620	51.910	51.910	3,120,052
2024-10-15	54.310	54.540	53.220	53.220	53.220	2,731,740
2024-10-14	54.580	55.360	54.000	54.630	54.630	3,438,534
2024-10-11	56.780	57.000	53.600	54.270	54.270	3,398,645
2024-10-10	56.860	58.780	56.670	56.780	56.780	4,489,338
2024-10-09	61.400	62.060	56.810	56.870	56.870	6,386,803
2024-10-08	66.020	66.030	59.620	62.970	62.970	10,323,376
2024-09-30	58.460	60.600	57.400	60.030	60.030	9,939,706
2024-09-27	54.000	55.980	53.570	55.480	55.480	2,275,953
2024-09-26	51.740	52.990	51.630	52.970	52.970	2,189,406
2024-09-25	51.990	53.000	51.510	51.890	51.890	2,667,131
2024-09-24	49.950	51.670	49.660	51.660	51.660	2,146,216
2024-09-23	50.150	50.300	49.110	49.660	49.660	968,716
2024-09-20	50.520	50.600	49.300	50.150	50.150	1,605,883
2024-09-19	50.250	50.960	49.510	50.490	50.490	1,195,899
2024-09-18	49.400	50.060	49.120	50.010	50.010	828,880
2024-09-13	50.360	50.780	49.390	49.400	49.400	913,715
2024-09-12	49.730	50.570	49.480	50.230	50.230	1,403,690
2024-09-11	48.860	49.880	48.560	49.730	49.730	1,394,800
2024-09-10	49.610	49.870	48.680	48.850	48.850	1,333,600
2024-09-09	49.590	50.650	49.500	49.580	49.580	1,266,435
2024-09-06	49.810	49.980	49.280	49.690	49.690	813,242
2024-09-05	49.600	49.980	49.200	49.800	49.800	1,554,100
2024-09-04	50.400	50.940	49.480	49.650	49.650	2,547,086
2024-09-03	50.670	51.200	50.080	50.340	50.340	2,073,026
2024-09-02	49.790	51.300	49.300	50.800	50.800	3,273,467
2024-08-30	47.710	50.350	47.700	49.840	49.840	3,346,300
2024-08-29	47.030	48.150	46.890	47.800	47.800	1,756,300
2024-08-28	46.310	47.200	46.310	47.200	47.200	1,198,790
2024-08-27	46.160	46.930	46.000	46.720	46.720	1,159,466
2024-08-26	45.350	46.630	45.350	46.300	46.300	1,056,176
2024-08-23	45.090	46.130	45.020	45.450	45.450	802,100
2024-08-22	45.100	45.650	44.570	45.340	45.340	847,573
2024-08-21	44.710	45.700	44.410	45.230	45.230	1,068,700
2024-08-20	45.260	45.680	44.450	44.720	44.720	1,010,141
2024-08-19	46.180	46.180	45.110	45.270	45.270	1,042,099
2024-08-16	46.340	46.910	46.000	46.840	46.840	893,274
2024-08-15	45.530	46.870	45.200	46.340	46.340	979,827
2024-08-14	46.250	47.000	45.730	45.750	45.750	574,814
2024-08-13	46.020	46.800	45.500	46.470	46.470	936,099
2024-08-12	46.100	46.490	45.910	46.070	46.070	565,714
2024-08-09	47.020	47.300	46.040	46.040	46.040	714,879
2024-08-08	46.320	47.190	46.160	46.850	46.850	829,124
2024-08-07	47.000	47.000	46.080	46.480	46.480	730,400
2024-08-06	47.000	47.700	46.290	46.850	46.850	1,056,865
2024-08-05	46.980	48.000	46.380	46.390	46.390	1,310,551
2024-08-02	47.100	47.720	47.100	47.100	47.100	644,436
2024-08-01	47.870	48.240	47.410	47.500	47.500	865,242
2024-07-31	47.210	48.160	47.020	47.850	47.850	1,426,344
2024-07-30	46.500	47.300	46.100	47.140	47.140	793,804

← NewerPage 9 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.