Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	40.550	41.390	39.200	40.660	40.541	28,753,258
2022-08-01	41.150	41.580	40.020	41.450	41.328	27,419,986
2022-07-29	43.900	43.910	41.460	41.600	41.478	39,856,919
2022-07-28	44.000	44.640	43.800	43.920	43.791	24,083,172
2022-07-27	44.500	44.840	43.600	43.610	43.482	17,693,833
2022-07-26	44.200	44.750	43.770	44.690	44.559	11,165,499
2022-07-25	45.450	45.480	44.050	44.180	44.050	15,248,506
2022-07-22	47.320	47.500	45.410	45.620	45.486	24,656,626
2022-07-21	46.500	47.970	45.790	47.320	47.181	27,732,571
2022-07-20	46.790	47.630	46.330	46.480	46.343	23,126,193
2022-07-19	47.220	47.570	45.810	46.330	46.194	22,572,099
2022-07-18	48.180	48.500	46.630	47.270	47.131	19,974,989
2022-07-15	46.770	49.230	46.310	48.150	48.009	28,575,362
2022-07-14	46.470	47.490	46.310	46.890	46.752	18,864,812
2022-07-13	47.020	47.800	45.750	46.570	46.433	16,708,253
2022-07-12	48.900	49.240	47.210	47.210	46.972	20,766,151
2022-07-11	50.390	50.390	48.350	48.810	48.564	24,538,273
2022-07-08	51.750	52.200	50.600	50.870	50.613	33,632,199
2022-07-07	50.180	51.380	49.330	50.780	50.524	31,452,695
2022-07-06	49.180	50.990	48.460	50.180	49.927	41,225,869
2022-07-05	49.170	49.940	48.030	48.900	48.653	30,093,035
2022-07-04	50.000	50.090	48.500	49.110	48.862	39,210,234
2022-07-01	51.910	52.280	50.900	51.030	50.772	28,890,756
2022-06-30	50.300	53.200	49.690	52.000	51.737	57,823,208
2022-06-29	50.890	53.300	50.280	50.550	50.295	79,798,837
2022-06-28	47.000	51.690	45.900	50.840	50.583	66,563,250
2022-06-27	46.690	47.550	46.180	46.990	46.753	32,824,839
2022-06-24	45.550	47.280	45.500	46.390	46.156	32,384,827
2022-06-23	44.000	45.660	43.940	45.560	45.330	27,073,961
2022-06-22	46.180	46.380	44.000	44.190	43.967	25,159,926
2022-06-21	46.390	46.950	45.500	46.010	45.778	22,541,102
2022-06-20	45.930	47.290	45.780	46.480	46.245	29,101,929
2022-06-17	46.000	46.860	44.920	45.930	45.698	30,823,730
2022-06-16	45.680	47.450	45.000	46.590	46.355	32,372,070
2022-06-15	44.030	46.500	44.000	45.580	45.350	37,196,462
2022-06-14	45.080	45.200	42.100	44.030	43.808	38,395,195
2022-06-13	46.060	46.470	44.660	45.610	45.380	30,989,738
2022-06-10	45.620	46.680	45.520	46.550	46.315	28,203,011
2022-06-09	47.000	47.700	45.880	46.200	45.967	20,835,439
2022-06-08	47.280	47.950	46.400	47.170	46.932	23,799,920
2022-06-07	48.400	48.900	47.420	47.500	47.260	27,102,493
2022-06-06	46.700	48.680	46.330	48.470	48.225	37,252,035
2022-06-02	44.580	46.890	44.430	46.600	46.365	35,534,232
2022-06-01	44.800	45.800	44.610	44.920	44.693	22,938,240
2022-05-31	44.500	45.300	43.370	45.100	44.872	29,229,600
2022-05-30	44.190	44.850	43.530	44.490	44.265	21,706,878
2022-05-27	44.600	45.100	43.350	43.850	43.629	20,292,965
2022-05-26	44.820	44.950	43.520	43.990	43.768	26,855,213
2022-05-25	45.150	46.160	44.260	44.820	44.594	21,264,600
2022-05-24	46.720	47.490	45.050	45.160	44.932	25,360,812
2022-05-23	47.010	47.440	46.120	47.150	46.912	20,478,498
2022-05-20	47.180	47.430	46.500	47.010	46.773	20,587,384
2022-05-19	45.220	47.360	45.120	47.200	46.962	30,359,940
2022-05-18	46.440	46.880	45.540	46.140	45.907	31,143,644
2022-05-17	43.820	46.320	43.550	46.080	45.847	39,026,546
2022-05-16	44.900	45.200	43.560	43.810	43.589	18,644,655
2022-05-13	44.500	44.960	43.510	44.400	44.176	22,207,964
2022-05-12	43.440	44.970	43.330	44.130	43.907	28,954,136
2022-05-11	42.590	45.370	42.530	43.770	43.549	46,983,473
2022-05-10	40.000	43.800	39.970	42.750	42.534	37,879,349

← NewerPage 18 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.