Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	29.820	30.360	29.630	30.270	30.270	11,197,599
2023-07-27	30.180	30.300	29.820	29.900	29.900	6,920,980
2023-07-26	30.380	30.380	30.000	30.140	30.140	6,884,540
2023-07-25	29.910	30.380	29.810	30.300	30.300	10,254,416
2023-07-24	29.800	30.070	29.480	29.620	29.620	9,114,635
2023-07-21	30.220	30.620	29.870	29.910	29.910	10,762,692
2023-07-20	30.690	30.870	30.070	30.200	30.200	9,012,365
2023-07-19	30.770	31.130	30.400	30.690	30.690	8,989,293
2023-07-18	30.780	31.500	30.750	30.870	30.870	15,369,701
2023-07-17	30.300	30.860	29.690	30.700	30.700	17,387,960
2023-07-14	31.570	31.670	31.120	31.210	31.210	12,007,930
2023-07-13	30.770	31.600	30.770	31.480	31.480	16,341,651
2023-07-12	31.380	31.500	30.660	30.740	30.740	11,252,658
2023-07-11	30.910	31.500	30.880	31.390	31.390	11,628,782
2023-07-10	30.970	31.160	30.800	30.930	30.930	7,658,614
2023-07-07	31.020	31.040	30.510	30.730	30.730	9,486,313
2023-07-06	31.290	31.720	31.110	31.220	31.220	10,788,779
2023-07-05	31.570	31.920	31.320	31.370	31.370	15,143,418
2023-07-04	30.760	32.150	30.530	31.760	31.760	30,256,901
2023-07-03	30.300	30.870	30.300	30.520	30.520	10,382,218
2023-06-30	29.610	30.520	29.500	30.270	30.270	14,030,970
2023-06-29	29.600	30.150	29.500	29.720	29.720	10,760,775
2023-06-28	30.100	30.130	29.200	29.640	29.640	13,099,929
2023-06-27	29.980	30.310	29.880	30.050	30.050	7,904,539
2023-06-26	30.190	30.600	29.680	29.970	29.970	13,702,493
2023-06-21	31.350	31.420	30.340	30.350	30.350	14,889,564
2023-06-20	30.920	31.740	30.830	31.490	31.490	21,950,659
2023-06-19	31.140	31.290	30.820	30.930	30.930	15,083,995
2023-06-16	30.650	31.160	30.580	31.140	31.140	13,317,002
2023-06-15	30.410	30.850	30.380	30.770	30.770	12,707,207
2023-06-14	30.590	30.650	30.260	30.460	30.460	10,816,551
2023-06-13	29.890	30.680	29.660	30.650	30.650	17,602,699
2023-06-12	30.120	30.220	29.800	29.880	29.880	12,204,803
2023-06-09	29.880	30.120	29.400	30.120	30.120	18,198,921
2023-06-08	30.300	30.300	29.730	29.920	29.920	13,139,670
2023-06-07	30.780	31.070	30.280	30.370	30.370	12,906,993
2023-06-06	31.750	31.750	30.650	30.780	30.780	16,014,416
2023-06-05	32.150	32.650	31.860	31.940	31.940	12,573,845
2023-06-02	32.080	32.460	31.730	32.200	32.200	13,019,694
2023-06-01	31.950	32.380	31.180	31.970	31.970	16,135,443
2023-05-31	31.400	32.730	31.330	31.950	31.950	20,294,780
2023-05-30	32.750	32.770	30.440	31.680	31.680	32,494,442
2023-05-29	33.340	33.580	32.820	32.850	32.850	13,107,297
2023-05-26	33.050	33.410	32.870	33.320	33.320	11,323,612
2023-05-25	32.820	33.070	32.700	33.050	33.050	9,648,252
2023-05-24	32.600	33.220	32.380	32.760	32.760	10,588,649
2023-05-23	33.200	33.200	32.750	32.760	32.760	8,664,924
2023-05-22	33.500	33.690	33.020	33.280	33.280	9,486,615
2023-05-19	32.800	33.510	32.800	33.380	33.380	16,299,287
2023-05-18	33.300	33.500	32.780	32.870	32.870	12,575,671
2023-05-17	33.110	33.680	33.010	33.290	33.290	9,677,214
2023-05-16	33.260	33.770	32.920	33.270	33.270	13,334,826
2023-05-15	32.380	33.330	32.250	33.260	33.260	11,596,166
2023-05-12	33.880	34.200	32.590	32.630	32.630	18,640,407
2023-05-11	34.490	34.680	34.000	34.030	33.930	13,757,055
2023-05-10	33.740	34.500	33.620	34.370	34.269	17,242,869
2023-05-09	33.420	34.350	33.130	33.940	33.840	22,951,537
2023-05-08	33.300	33.530	32.920	33.350	33.252	13,552,803
2023-05-05	33.390	33.750	32.880	33.100	33.003	15,087,277
2023-05-04	32.760	33.450	32.650	33.290	33.192	18,760,086

← NewerPage 14 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.