Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	36.340	37.030	36.090	36.410	36.303	26,099,250
2023-02-01	35.460	36.300	35.420	35.980	35.874	17,155,159
2023-01-31	35.700	35.980	35.180	35.330	35.226	14,851,093
2023-01-30	36.400	36.470	35.780	35.820	35.715	17,342,004
2023-01-20	35.720	35.770	35.420	35.660	35.555	12,854,877
2023-01-19	35.050	35.750	34.900	35.650	35.545	17,031,432
2023-01-18	35.230	35.500	34.800	35.010	34.907	15,556,681
2023-01-17	34.140	36.590	34.000	35.320	35.216	36,637,063
2023-01-16	32.920	34.290	32.820	34.000	33.900	22,081,667
2023-01-13	33.080	33.250	32.630	33.180	33.083	9,161,055
2023-01-12	33.200	33.330	32.700	32.970	32.873	9,270,439
2023-01-11	33.600	34.200	33.100	33.110	33.013	17,695,793
2023-01-10	33.200	33.850	33.110	33.600	33.501	18,651,161
2023-01-09	32.980	33.880	32.810	33.200	33.102	19,418,452
2023-01-06	32.020	33.100	31.640	32.880	32.783	27,084,979
2023-01-05	32.900	33.360	32.000	32.280	32.185	35,538,173
2023-01-04	33.120	33.810	32.730	33.010	32.913	12,297,040
2023-01-03	32.790	33.290	32.440	33.250	33.152	10,865,530
2022-12-30	33.390	33.550	32.620	32.790	32.694	9,864,705
2022-12-29	33.480	33.640	33.000	33.040	32.943	8,455,158
2022-12-28	33.720	33.920	33.250	33.350	33.252	7,231,680
2022-12-27	33.900	34.070	33.460	33.990	33.890	9,951,206
2022-12-26	32.840	34.330	32.710	33.880	33.780	15,062,789
2022-12-23	33.730	33.960	32.370	32.840	32.744	14,640,430
2022-12-22	34.600	34.750	33.750	33.960	33.860	9,817,407
2022-12-21	35.270	35.670	34.110	34.390	34.289	10,874,273
2022-12-20	35.100	35.830	35.050	35.270	35.166	7,787,313
2022-12-19	36.240	36.500	35.100	35.230	35.127	13,660,052
2022-12-16	37.000	37.250	36.320	36.670	36.562	17,488,173
2022-12-15	37.040	38.280	36.780	37.550	37.440	25,154,617
2022-12-14	38.670	39.100	37.210	37.260	37.151	32,632,794
2022-12-13	36.930	37.460	36.540	37.140	37.031	16,159,404
2022-12-12	36.060	37.760	35.780	37.140	37.031	25,552,656
2022-12-09	35.980	36.770	35.970	36.320	36.213	14,927,191
2022-12-08	36.580	36.940	35.720	35.740	35.635	14,837,760
2022-12-07	37.020	37.230	36.640	36.850	36.742	14,082,052
2022-12-06	36.500	37.620	36.450	37.200	37.091	24,959,221
2022-12-05	36.230	36.460	35.680	36.460	36.353	14,808,684
2022-12-02	36.170	36.850	35.960	35.970	35.864	12,962,492
2022-12-01	36.980	37.310	36.380	36.540	36.433	18,855,014
2022-11-30	36.090	36.750	35.860	36.600	36.492	15,728,419
2022-11-29	35.200	36.730	35.200	36.270	36.163	18,935,652
2022-11-28	34.520	35.480	34.280	35.140	35.037	12,571,675
2022-11-25	35.900	36.760	35.570	35.610	35.505	15,103,377
2022-11-24	36.980	36.980	35.880	35.980	35.874	15,971,098
2022-11-23	36.990	37.530	36.180	36.680	36.572	17,685,597
2022-11-22	37.000	38.640	36.730	37.320	37.210	24,459,272
2022-11-21	37.300	38.100	36.720	37.050	36.941	19,049,153
2022-11-18	38.380	39.090	37.600	37.780	37.669	30,794,761
2022-11-17	36.750	39.120	36.310	38.960	38.846	48,881,209
2022-11-16	37.300	38.110	36.900	37.110	37.001	34,397,999
2022-11-15	35.000	38.680	34.850	37.830	37.719	69,104,145
2022-11-14	33.600	35.330	33.130	35.310	35.206	43,351,652
2022-11-11	34.500	34.650	33.560	33.580	33.481	26,151,064
2022-11-10	33.410	34.060	33.330	33.470	33.372	20,769,460
2022-11-09	33.850	33.960	33.330	33.420	33.322	13,559,559
2022-11-08	34.320	34.580	33.390	33.730	33.631	18,291,043
2022-11-07	34.430	35.100	34.050	34.160	34.060	24,680,529
2022-11-04	34.400	34.930	33.800	34.590	34.488	38,722,282
2022-11-03	32.190	34.770	32.020	34.380	34.279	45,244,551

← NewerPage 16 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.