Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	20.030	20.580	19.670	20.220	20.220	53,145,184
2024-07-24	20.330	21.420	20.180	20.430	20.430	79,048,209
2024-07-23	21.110	21.680	20.460	20.540	20.540	81,837,337
2024-07-22	20.570	21.870	20.360	21.430	21.430	131,193,324
2024-07-19	18.140	20.130	18.080	20.130	20.130	72,228,641
2024-07-18	18.000	18.330	17.550	18.300	18.300	32,758,612
2024-07-17	18.210	18.900	18.180	18.310	18.310	38,363,169
2024-07-16	17.650	18.290	17.630	18.270	18.270	25,856,687
2024-07-15	18.100	18.340	17.790	17.860	17.860	21,559,768
2024-07-12	18.000	18.210	17.850	18.140	18.140	20,089,684
2024-07-11	18.190	18.350	17.840	18.160	18.160	35,133,310
2024-07-10	18.160	18.300	17.950	18.100	18.100	25,179,201
2024-07-09	16.940	18.200	16.920	18.150	18.150	51,599,429
2024-07-08	17.250	17.570	16.900	16.920	16.920	26,986,479
2024-07-05	17.330	17.330	17.330	17.330	17.330	0
2024-07-04	17.880	17.890	17.300	17.330	17.330	36,502,172
2024-07-03	16.700	18.300	16.320	17.880	17.880	57,333,144
2024-07-02	16.900	17.040	16.580	16.640	16.640	17,634,700
2024-07-01	17.400	17.430	16.410	17.010	17.010	27,777,872
2024-06-28	17.530	17.950	17.360	17.510	17.510	24,107,899
2024-06-27	17.500	18.180	17.400	17.630	17.630	27,350,098
2024-06-26	17.400	17.790	16.910	17.690	17.690	23,343,282
2024-06-25	18.030	18.240	17.180	17.340	17.340	30,853,995
2024-06-24	18.340	19.060	18.050	18.080	18.080	32,554,945
2024-06-21	18.540	18.550	18.080	18.500	18.500	23,236,699
2024-06-20	18.750	19.270	18.680	18.750	18.750	33,974,353
2024-06-19	19.240	19.300	18.620	18.880	18.880	27,423,004
2024-06-18	19.240	19.320	18.960	19.160	19.160	28,882,510
2024-06-17	18.120	19.380	18.080	19.230	19.230	46,856,029
2024-06-14	18.510	18.620	18.300	18.300	18.300	30,754,628
2024-06-13	18.410	18.900	18.380	18.510	18.510	29,257,821
2024-06-12	18.460	18.610	18.180	18.320	18.320	25,398,442
2024-06-11	17.500	18.520	17.340	18.520	18.520	39,604,011
2024-06-07	17.900	18.100	17.380	17.500	17.500	20,038,851
2024-06-06	18.290	18.600	17.610	17.730	17.730	28,130,778
2024-06-05	17.680	18.450	17.590	18.070	18.070	32,157,560
2024-06-04	17.830	17.830	17.260	17.750	17.750	25,580,529
2024-06-03	18.790	18.850	17.660	17.830	17.830	53,846,748
2024-05-31	19.010	19.080	18.730	18.790	18.790	16,737,907
2024-05-30	18.520	19.150	18.330	19.010	19.010	24,131,300
2024-05-29	18.570	18.880	18.470	18.620	18.620	16,306,588
2024-05-28	18.390	19.150	18.300	18.480	18.480	31,739,652
2024-05-27	17.730	18.500	17.370	18.380	18.380	22,371,881
2024-05-24	18.120	18.340	17.680	17.700	17.700	15,701,517
2024-05-23	18.670	18.670	18.100	18.200	18.200	16,475,122
2024-05-22	18.600	18.750	18.130	18.730	18.730	23,470,266
2024-05-21	18.340	18.380	18.080	18.160	18.160	10,100,601
2024-05-20	18.730	18.930	18.290	18.420	18.420	17,076,134
2024-05-17	18.580	18.740	18.360	18.730	18.730	8,866,227
2024-05-16	18.700	18.860	18.480	18.530	18.530	9,354,677
2024-05-15	19.010	19.160	18.580	18.630	18.630	10,487,386
2024-05-14	19.270	19.560	19.010	19.040	19.040	10,702,796
2024-05-13	19.280	19.640	19.150	19.230	19.230	11,368,342
2024-05-10	20.120	20.600	19.620	19.660	19.660	15,946,542
2024-05-09	19.450	19.970	19.400	19.930	19.930	12,855,183
2024-05-08	19.800	19.850	19.320	19.450	19.450	8,734,142
2024-05-07	19.810	19.940	19.660	19.790	19.790	11,086,549
2024-05-06	19.490	20.000	19.490	19.800	19.800	14,473,084
2024-04-30	19.570	19.620	19.030	19.180	19.180	12,396,887
2024-04-29	19.050	19.770	19.050	19.570	19.570	14,313,707

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	0.1000 CNY
2022-07-13	0.1000 CNY
2021-06-18	0.0160 CNY
2020-07-08	0.0050 CNY
2019-07-17	0.0400 CNY

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