Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.950	33.150	31.850	32.440	32.345	26,188,195
2022-11-01	31.510	32.000	30.890	32.000	31.906	20,617,670
2022-10-31	29.700	31.770	29.280	31.400	31.308	23,470,715
2022-10-28	32.070	32.720	30.560	30.910	30.819	28,331,658
2022-10-27	32.260	32.850	31.920	32.250	32.155	26,742,408
2022-10-26	31.460	32.660	31.190	32.270	32.175	24,621,598
2022-10-25	31.280	31.970	31.010	31.400	31.308	17,480,663
2022-10-24	31.930	33.100	31.130	31.590	31.497	25,826,681
2022-10-21	32.980	32.980	31.900	32.000	31.906	34,096,837
2022-10-20	31.150	34.260	31.080	33.330	33.232	49,597,138
2022-10-19	31.990	32.420	31.500	31.520	31.427	16,178,607
2022-10-18	32.610	32.700	31.780	31.980	31.886	16,375,862
2022-10-17	31.300	32.610	31.000	32.350	32.255	24,524,709
2022-10-14	31.700	32.220	31.260	32.170	32.076	19,344,038
2022-10-13	31.250	31.750	31.180	31.250	31.158	15,403,530
2022-10-12	30.630	31.620	30.210	31.550	31.457	22,904,677
2022-10-11	30.350	30.740	29.820	30.500	30.410	14,267,977
2022-10-10	32.000	32.000	30.140	30.220	30.131	21,665,261
2022-09-30	32.650	32.890	32.050	32.050	31.956	11,774,919
2022-09-29	33.020	33.260	32.580	32.730	32.634	15,031,132
2022-09-28	33.800	33.900	32.560	32.580	32.484	21,965,155
2022-09-27	33.510	34.060	33.170	33.950	33.850	20,459,422
2022-09-26	33.600	34.190	33.340	33.510	33.412	19,536,707
2022-09-23	35.750	36.060	33.580	33.690	33.591	29,961,974
2022-09-22	35.990	36.550	35.550	35.800	35.695	15,760,513
2022-09-21	36.660	36.800	35.900	36.290	36.183	11,734,422
2022-09-20	36.980	37.120	36.410	36.830	36.722	10,518,989
2022-09-19	37.100	37.770	36.300	36.680	36.572	13,180,966
2022-09-16	38.000	38.770	37.020	37.020	36.911	15,055,903
2022-09-15	39.850	39.950	38.000	38.280	38.168	17,294,468
2022-09-14	39.700	40.140	39.500	39.730	39.613	11,080,148
2022-09-13	40.900	41.110	40.120	40.180	40.062	10,918,554
2022-09-09	40.010	40.770	39.620	40.560	40.441	11,842,612
2022-09-08	41.200	41.220	40.000	40.020	39.902	13,878,593
2022-09-07	40.700	41.650	40.540	41.200	41.079	19,722,652
2022-09-06	40.190	40.750	40.040	40.530	40.411	13,654,667
2022-09-05	39.940	40.330	39.080	40.100	39.982	11,430,966
2022-09-02	39.500	40.300	39.290	39.940	39.823	13,013,745
2022-09-01	39.630	40.290	39.200	39.300	39.185	12,085,360
2022-08-31	40.710	41.020	39.560	39.660	39.544	15,745,526
2022-08-30	40.570	41.500	40.500	40.730	40.610	12,239,415
2022-08-29	40.060	41.220	39.900	40.570	40.451	12,492,037
2022-08-26	41.400	41.610	41.000	41.030	40.909	13,329,083
2022-08-25	40.830	41.210	39.840	41.170	41.049	19,205,188
2022-08-24	41.700	42.180	40.710	40.790	40.670	20,976,569
2022-08-23	42.660	43.430	41.570	41.930	41.807	24,988,306
2022-08-22	43.140	43.590	42.460	42.770	42.644	16,319,967
2022-08-19	44.600	45.650	43.190	43.190	43.063	23,868,075
2022-08-18	44.000	45.200	43.500	44.910	44.778	30,932,999
2022-08-17	43.660	44.300	43.080	44.110	43.980	22,522,845
2022-08-16	44.260	44.540	43.440	43.700	43.572	24,856,990
2022-08-15	44.680	45.190	44.220	44.480	44.349	19,016,023
2022-08-12	45.340	45.790	44.530	44.530	44.399	23,868,818
2022-08-11	45.300	46.350	45.230	45.330	45.197	28,947,583
2022-08-10	45.400	46.590	45.080	45.300	45.167	31,971,957
2022-08-09	45.800	46.650	44.640	46.640	46.503	43,718,518
2022-08-08	47.060	48.290	45.710	46.190	46.054	62,576,180
2022-08-05	42.600	46.920	42.290	46.920	46.782	74,827,601
2022-08-04	42.550	43.340	42.310	42.650	42.525	27,306,781
2022-08-03	40.700	43.290	40.570	42.450	42.325	43,630,397

← NewerPage 17 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.