Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.150	20.480	19.860	20.370	20.370	7,773,540
2024-01-22	20.910	20.980	20.000	20.170	20.170	10,095,414
2024-01-19	20.790	21.140	20.720	20.900	20.900	9,357,800
2024-01-18	20.400	20.940	19.980	20.840	20.840	12,308,650
2024-01-17	20.900	21.000	20.500	20.500	20.500	7,610,586
2024-01-16	20.890	21.130	20.780	21.060	21.060	8,952,297
2024-01-15	20.680	21.320	20.450	21.010	21.010	11,783,032
2024-01-12	20.980	21.090	20.700	20.700	20.700	7,226,745
2024-01-11	20.670	21.160	20.670	21.060	21.060	7,839,573
2024-01-10	20.830	21.020	20.380	20.740	20.740	8,095,774
2024-01-09	20.900	21.160	20.730	20.830	20.830	6,723,700
2024-01-08	21.060	21.210	20.700	20.730	20.730	7,911,172
2024-01-05	21.670	21.910	21.130	21.210	21.210	8,029,945
2024-01-04	22.090	22.150	21.510	21.660	21.660	9,361,539
2024-01-03	22.300	22.390	21.900	22.120	22.120	8,551,975
2024-01-02	22.800	22.810	22.320	22.330	22.330	11,059,716
2023-12-29	22.510	22.850	22.510	22.830	22.830	10,825,072
2023-12-28	22.080	22.850	21.990	22.580	22.580	19,317,512
2023-12-27	21.960	22.180	21.900	22.080	22.080	6,347,243
2023-12-26	22.290	22.380	21.800	21.940	21.940	7,276,655
2023-12-25	22.220	22.480	22.100	22.330	22.330	5,531,417
2023-12-22	22.490	22.530	21.980	22.190	22.190	9,498,934
2023-12-21	22.130	22.560	22.060	22.420	22.420	6,955,665
2023-12-20	22.660	22.740	22.210	22.210	22.210	5,638,188
2023-12-19	22.600	22.820	22.420	22.660	22.660	5,884,786
2023-12-18	23.020	23.020	22.560	22.600	22.600	6,698,516
2023-12-15	23.200	23.310	22.950	23.030	23.030	6,313,662
2023-12-14	23.200	23.490	23.100	23.110	23.110	7,087,645
2023-12-13	23.360	23.420	23.090	23.110	23.110	6,368,242
2023-12-12	23.270	23.540	23.210	23.430	23.430	8,857,057
2023-12-11	23.000	23.370	22.630	23.360	23.360	12,484,242
2023-12-08	23.050	23.330	22.900	23.150	23.150	12,052,568
2023-12-07	23.230	23.270	22.900	23.010	23.010	8,516,165
2023-12-06	23.230	23.650	23.170	23.240	23.240	8,932,913
2023-12-05	23.950	23.950	23.310	23.320	23.320	10,255,521
2023-12-04	24.470	24.540	24.000	24.010	24.010	9,213,636
2023-12-01	24.160	24.420	23.900	24.340	24.340	9,459,302
2023-11-30	24.700	24.790	24.090	24.160	24.160	12,021,392
2023-11-29	24.440	25.230	24.440	24.880	24.880	20,806,778
2023-11-28	24.430	24.600	24.230	24.490	24.490	8,649,187
2023-11-27	24.260	24.550	24.090	24.350	24.350	10,347,480
2023-11-24	24.800	24.800	24.240	24.300	24.300	10,080,401
2023-11-23	24.660	24.870	24.500	24.850	24.850	11,027,868
2023-11-22	25.010	25.110	24.510	24.550	24.550	13,915,362
2023-11-21	25.440	25.630	25.060	25.100	25.100	13,471,786
2023-11-20	25.430	25.540	25.070	25.390	25.390	12,730,425
2023-11-17	25.320	25.650	25.230	25.420	25.420	11,973,347
2023-11-16	25.800	25.800	25.340	25.360	25.360	17,243,756
2023-11-15	26.210	26.280	25.810	25.900	25.900	17,576,749
2023-11-14	26.010	26.370	25.810	26.000	26.000	21,347,196
2023-11-13	26.220	26.600	26.040	26.170	26.170	30,002,287
2023-11-10	25.580	27.850	25.380	26.530	26.530	58,235,155
2023-11-09	26.500	26.830	25.510	25.580	25.580	43,621,173
2023-11-08	25.720	25.830	25.250	25.520	25.520	27,390,400
2023-11-07	25.540	26.200	25.390	26.010	26.010	31,196,412
2023-11-06	25.250	25.730	25.200	25.510	25.510	22,963,021
2023-11-03	24.000	25.440	23.990	25.180	25.180	27,623,714
2023-11-02	24.270	24.490	23.850	23.870	23.870	8,593,248
2023-11-01	24.170	24.570	24.100	24.280	24.280	9,915,973
2023-10-31	24.330	24.600	24.110	24.260	24.260	9,505,511

← NewerPage 12 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.