Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.450	19.050	18.390	19.030	19.030	14,710,241
2024-04-25	18.400	18.860	18.230	18.460	18.460	9,622,453
2024-04-24	18.660	18.660	18.330	18.500	18.500	7,786,957
2024-04-23	18.440	18.850	18.360	18.490	18.490	9,231,934
2024-04-22	18.110	18.660	17.840	18.440	18.440	10,303,160
2024-04-19	18.650	18.690	18.180	18.220	18.220	10,509,202
2024-04-18	18.810	19.180	18.450	18.760	18.760	12,938,311
2024-04-17	18.400	18.950	18.360	18.940	18.940	13,413,929
2024-04-16	18.570	18.620	18.070	18.120	18.120	12,938,104
2024-04-15	18.640	19.100	18.420	18.690	18.690	16,268,166
2024-04-12	18.810	19.040	18.550	18.600	18.600	10,812,706
2024-04-11	18.930	19.270	18.740	18.780	18.780	11,143,129
2024-04-10	19.650	19.650	18.970	19.040	19.040	12,179,783
2024-04-09	19.010	19.830	18.980	19.650	19.650	17,634,192
2024-04-08	19.640	19.680	18.870	18.880	18.880	10,631,381
2024-04-03	19.680	19.930	19.410	19.640	19.640	9,039,789
2024-04-02	20.120	20.150	19.680	19.790	19.790	8,727,253
2024-04-01	19.570	20.080	19.570	20.080	20.080	10,599,110
2024-03-29	19.560	19.690	19.240	19.470	19.470	4,929,300
2024-03-28	19.190	19.840	19.180	19.590	19.590	11,179,788
2024-03-27	20.050	20.150	19.200	19.200	19.200	13,198,077
2024-03-26	20.120	20.550	19.680	19.990	19.990	14,649,541
2024-03-25	20.860	20.870	20.030	20.040	20.040	16,702,700
2024-03-22	21.450	21.830	21.010	21.010	21.010	13,918,255
2024-03-21	21.550	21.890	21.320	21.430	21.430	11,745,429
2024-03-20	21.520	21.680	21.270	21.470	21.470	10,343,015
2024-03-19	21.480	22.130	21.400	21.530	21.530	17,873,169
2024-03-18	20.870	21.670	20.870	21.590	21.590	19,398,901
2024-03-15	20.830	20.890	20.510	20.820	20.820	9,669,300
2024-03-14	21.190	21.290	20.630	20.790	20.790	11,767,516
2024-03-13	21.200	21.610	21.200	21.300	21.300	13,242,206
2024-03-12	21.190	21.600	21.050	21.280	21.280	14,193,482
2024-03-11	20.800	21.080	20.540	21.070	21.070	11,792,712
2024-03-08	20.760	20.940	20.580	20.810	20.810	10,650,341
2024-03-07	21.240	21.470	20.670	20.680	20.680	12,317,652
2024-03-06	21.030	21.310	20.660	21.090	21.090	13,797,982
2024-03-05	21.280	21.680	21.050	21.230	21.230	16,777,481
2024-03-04	21.600	21.740	21.200	21.460	21.460	20,374,866
2024-03-01	21.100	21.780	20.940	21.620	21.620	30,830,112
2024-02-29	19.930	21.200	19.920	20.900	20.900	26,272,359
2024-02-28	20.800	21.450	19.910	19.960	19.960	24,222,841
2024-02-27	19.970	20.820	19.830	20.800	20.800	16,846,206
2024-02-26	19.780	20.270	19.690	19.990	19.990	14,514,652
2024-02-23	19.560	19.840	19.290	19.760	19.760	14,634,508
2024-02-22	19.120	19.490	19.120	19.460	19.460	11,413,073
2024-02-21	18.750	19.560	18.680	19.120	19.120	14,406,117
2024-02-20	18.880	19.100	18.520	18.970	18.970	11,511,222
2024-02-19	18.900	19.030	18.600	18.980	18.980	15,764,744
2024-02-08	18.200	18.780	17.970	18.660	18.660	19,871,876
2024-02-07	17.400	18.330	17.300	18.050	18.050	20,402,161
2024-02-06	16.290	17.440	16.090	17.330	17.330	17,778,235
2024-02-05	17.220	17.300	15.740	16.300	16.300	20,128,025
2024-02-02	18.250	18.500	16.790	17.300	17.300	15,444,573
2024-02-01	18.080	18.550	17.720	18.250	18.250	11,589,866
2024-01-31	18.900	19.130	18.150	18.170	18.170	15,886,185
2024-01-30	19.930	20.040	19.140	19.140	19.140	11,340,961
2024-01-29	20.680	20.940	20.100	20.110	20.110	7,743,986
2024-01-26	20.650	20.820	20.530	20.620	20.620	8,211,614
2024-01-25	20.250	20.820	20.040	20.820	20.820	12,088,654
2024-01-24	20.450	20.490	19.600	20.290	20.290	10,737,350

← NewerPage 11 of 21 · 1,212 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.