Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.440	24.450	23.410	24.370	24.370	18,351,224
2023-10-27	22.910	23.730	22.760	23.620	23.620	12,584,564
2023-10-26	23.430	23.430	22.900	23.200	23.200	11,632,994
2023-10-25	23.170	23.600	23.160	23.500	23.500	11,510,478
2023-10-24	22.730	23.240	22.340	23.160	23.160	12,664,262
2023-10-23	23.070	23.140	22.470	22.640	22.640	10,350,090
2023-10-20	23.850	23.950	23.170	23.230	23.230	13,341,750
2023-10-19	23.600	24.880	23.510	23.850	23.850	17,265,355
2023-10-18	24.500	24.670	23.800	23.800	23.800	10,915,534
2023-10-17	24.370	24.780	24.200	24.540	24.540	8,936,742
2023-10-16	25.050	25.050	24.220	24.300	24.300	11,187,861
2023-10-13	25.000	25.360	24.880	25.130	25.130	10,372,245
2023-10-12	25.150	25.190	24.730	25.150	25.150	10,416,130
2023-10-11	24.860	25.310	24.800	25.020	25.020	15,352,610
2023-10-10	24.410	25.290	24.260	24.820	24.820	19,156,559
2023-10-09	24.320	24.450	24.070	24.230	24.230	8,560,280
2023-09-28	24.320	24.490	24.150	24.360	24.360	7,003,110
2023-09-27	24.130	24.630	24.000	24.180	24.180	8,006,338
2023-09-26	24.480	24.490	24.080	24.130	24.130	7,665,039
2023-09-25	24.960	24.980	24.380	24.480	24.480	8,913,114
2023-09-22	24.520	24.980	24.330	24.960	24.960	8,732,641
2023-09-21	24.530	24.850	24.440	24.520	24.520	7,247,540
2023-09-20	24.970	25.150	24.560	24.560	24.560	6,143,208
2023-09-19	25.620	25.620	24.690	24.950	24.950	9,363,237
2023-09-18	25.220	25.560	25.100	25.230	25.230	7,285,027
2023-09-15	25.200	26.000	24.900	25.360	25.360	12,954,861
2023-09-14	25.380	25.490	25.000	25.120	25.120	7,094,226
2023-09-13	25.630	25.750	25.200	25.390	25.390	8,413,430
2023-09-12	25.900	25.940	25.640	25.740	25.740	7,023,609
2023-09-11	25.690	25.940	25.590	25.810	25.810	9,172,678
2023-09-08	25.460	25.850	25.260	25.730	25.730	8,711,791
2023-09-07	26.090	26.160	25.510	25.510	25.510	14,932,773
2023-09-06	25.620	26.360	25.530	26.270	26.270	22,705,346
2023-09-05	25.730	26.050	25.610	25.740	25.740	13,616,180
2023-09-04	25.360	25.750	25.210	25.740	25.740	11,762,427
2023-09-01	25.340	25.680	25.130	25.320	25.320	9,487,868
2023-08-31	25.200	25.680	25.000	25.350	25.350	14,370,241
2023-08-30	25.560	26.060	25.220	25.350	25.350	24,900,123
2023-08-29	24.460	25.270	24.380	25.180	25.180	19,543,160
2023-08-28	25.150	25.280	24.180	24.280	24.280	19,209,815
2023-08-25	24.210	24.260	23.740	23.900	23.900	11,096,364
2023-08-24	24.290	24.650	23.920	24.370	24.370	14,765,691
2023-08-23	24.850	24.850	24.080	24.100	24.100	12,725,707
2023-08-22	25.300	25.420	24.150	24.930	24.930	26,997,747
2023-08-21	25.500	25.780	25.110	25.130	25.130	13,011,522
2023-08-18	26.620	26.780	25.570	25.580	25.580	15,906,889
2023-08-17	26.440	26.730	26.170	26.610	26.610	10,814,388
2023-08-16	27.010	27.250	26.400	26.440	26.440	17,243,061
2023-08-15	28.190	28.220	26.960	27.080	27.080	19,245,055
2023-08-14	29.200	29.310	28.010	28.190	28.190	16,955,588
2023-08-11	29.730	29.780	29.300	29.310	29.310	7,642,200
2023-08-10	29.780	29.920	29.640	29.740	29.740	5,507,202
2023-08-09	29.610	29.810	29.480	29.670	29.670	6,224,628
2023-08-08	29.740	29.900	29.550	29.650	29.650	8,754,046
2023-08-07	29.920	30.080	29.670	29.720	29.720	11,597,195
2023-08-04	30.490	30.750	29.910	30.100	30.100	18,598,507
2023-08-03	30.290	30.560	30.070	30.450	30.450	8,070,300
2023-08-02	30.490	30.690	30.260	30.350	30.350	8,592,552
2023-08-01	30.630	30.930	30.400	30.610	30.610	11,999,700
2023-07-31	30.270	30.950	30.170	30.630	30.630	15,174,728

← NewerPage 13 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.