Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	32.600	33.200	32.470	32.900	32.803	22,000,852
2023-04-27	32.900	33.420	32.660	32.800	32.704	21,331,830
2023-04-26	32.770	33.290	32.060	33.040	32.943	26,825,888
2023-04-25	33.930	34.100	32.600	32.930	32.833	30,000,984
2023-04-24	35.340	35.490	33.570	33.900	33.800	41,354,853
2023-04-21	37.660	37.670	35.300	35.340	35.236	45,383,886
2023-04-20	37.310	38.490	37.210	37.860	37.749	33,392,645
2023-04-19	37.870	38.380	37.640	37.790	37.679	30,516,737
2023-04-18	38.410	38.410	37.400	37.740	37.629	36,642,219
2023-04-17	39.120	39.670	38.500	38.650	38.536	32,607,290
2023-04-14	38.340	39.680	37.500	39.460	39.344	52,195,891
2023-04-13	39.650	39.880	38.000	38.020	37.908	48,094,094
2023-04-12	39.460	40.380	38.910	40.140	40.022	46,908,402
2023-04-11	39.320	40.020	38.660	39.660	39.544	48,045,148
2023-04-10	41.350	41.360	39.310	39.320	39.205	66,901,923
2023-04-07	41.500	41.710	40.400	41.360	41.239	79,998,254
2023-04-06	38.060	41.860	38.060	41.190	41.069	122,671,047
2023-04-04	37.500	38.830	37.210	38.050	37.938	75,797,931
2023-04-03	37.110	37.720	36.800	37.520	37.410	62,267,183
2023-03-31	37.100	38.070	36.660	37.010	36.901	73,254,437
2023-03-30	35.890	36.690	35.580	35.990	35.884	36,772,187
2023-03-29	34.890	36.410	34.530	35.890	35.785	39,300,033
2023-03-28	35.660	35.690	34.800	34.810	34.708	19,772,289
2023-03-27	36.230	36.490	35.380	35.680	35.575	25,673,785
2023-03-24	36.400	36.620	35.800	36.370	36.263	35,666,086
2023-03-23	34.980	36.500	34.900	36.350	36.243	47,646,478
2023-03-22	35.500	35.600	34.810	35.260	35.156	23,194,643
2023-03-21	35.510	35.860	35.230	35.550	35.446	20,179,792
2023-03-20	34.900	35.880	34.430	35.590	35.485	33,245,685
2023-03-17	35.080	35.260	34.610	34.960	34.857	29,891,015
2023-03-16	34.180	35.350	34.110	34.780	34.678	30,885,175
2023-03-15	34.700	35.090	34.300	34.600	34.498	24,901,135
2023-03-14	33.010	34.820	32.600	34.590	34.488	38,361,884
2023-03-13	33.520	33.760	32.900	33.130	33.033	13,492,474
2023-03-10	33.750	34.260	33.340	33.690	33.591	15,966,709
2023-03-09	33.510	34.300	33.510	33.930	33.830	16,550,295
2023-03-08	33.170	33.680	33.100	33.500	33.402	10,210,630
2023-03-07	34.300	34.330	33.310	33.310	33.212	14,619,071
2023-03-06	34.290	34.600	33.840	34.400	34.299	15,820,307
2023-03-03	34.150	34.610	33.820	34.280	34.179	21,918,024
2023-03-02	34.120	34.270	33.650	33.670	33.571	12,154,242
2023-03-01	33.690	34.090	33.550	34.090	33.990	12,350,161
2023-02-28	33.500	33.770	33.200	33.710	33.611	10,199,002
2023-02-27	33.500	33.790	33.150	33.420	33.322	11,828,891
2023-02-24	34.380	34.450	33.710	33.910	33.810	13,807,964
2023-02-23	34.030	34.180	33.810	34.100	34.000	11,362,903
2023-02-22	34.050	34.430	33.800	34.030	33.930	12,519,315
2023-02-21	34.370	34.810	34.000	34.320	34.219	14,723,663
2023-02-20	34.200	34.570	33.800	34.460	34.359	16,378,525
2023-02-17	35.420	35.700	34.160	34.210	34.110	23,392,217
2023-02-16	36.440	36.970	35.320	35.620	35.515	26,021,361
2023-02-15	36.340	36.570	35.910	36.490	36.383	16,097,079
2023-02-14	36.620	37.310	36.210	36.420	36.313	19,218,006
2023-02-13	36.440	36.900	36.180	36.620	36.512	17,361,121
2023-02-10	36.880	37.180	36.210	36.550	36.443	18,891,643
2023-02-09	35.200	36.990	34.920	36.880	36.772	31,712,701
2023-02-08	35.590	36.080	35.210	35.230	35.127	12,143,155
2023-02-07	35.860	36.000	35.310	35.520	35.416	13,141,360
2023-02-06	36.020	36.380	35.610	35.720	35.615	12,429,907
2023-02-03	36.410	36.980	35.600	36.300	36.193	17,848,331

← NewerPage 15 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.