Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	40.400	41.350	40.250	40.830	40.624	15,469,803
2022-05-06	40.530	41.790	40.100	40.810	40.604	23,246,856
2022-05-05	41.020	43.190	40.730	42.070	41.858	35,221,273
2022-04-29	40.400	42.600	39.020	42.000	41.788	46,606,076
2022-04-28	39.340	40.400	38.890	39.590	39.390	24,759,559
2022-04-27	36.260	40.440	35.780	39.970	39.768	40,235,560
2022-04-26	39.500	39.500	36.790	37.040	36.853	33,244,766
2022-04-25	40.350	41.500	38.940	39.030	38.833	32,331,628
2022-04-22	42.500	43.500	40.100	41.990	41.778	38,448,142
2022-04-21	43.090	44.390	42.500	43.200	42.982	34,373,074
2022-04-20	44.160	44.800	43.320	43.380	43.161	28,390,030
2022-04-19	44.000	44.750	43.500	44.200	43.977	43,286,622
2022-04-18	40.850	44.660	40.830	44.660	44.434	54,796,897
2022-04-15	40.160	41.680	40.080	40.600	40.395	26,264,885
2022-04-14	40.310	41.690	39.280	41.170	40.962	39,458,287
2022-04-13	40.700	41.060	39.500	39.550	39.350	22,607,896
2022-04-12	40.500	41.240	39.760	41.140	40.932	25,286,201
2022-04-11	41.940	42.760	40.560	40.670	40.465	27,184,934
2022-04-08	43.360	43.780	42.320	42.680	42.464	30,183,217
2022-04-07	44.490	44.590	42.900	43.100	42.882	36,185,502
2022-04-06	47.700	47.700	43.880	44.500	44.275	53,140,109
2022-04-01	48.300	48.800	47.520	47.780	47.539	25,548,526
2022-03-31	51.000	51.050	48.150	48.500	48.255	36,385,211
2022-03-30	51.200	51.800	50.800	51.460	51.200	22,881,574
2022-03-29	53.560	53.900	50.440	51.200	50.941	40,877,385
2022-03-28	52.320	54.310	52.080	54.130	53.857	14,484,632
2022-03-25	54.450	54.900	53.460	53.510	53.240	16,556,878
2022-03-24	54.500	54.880	53.160	53.870	53.598	22,761,282
2022-03-23	57.000	57.030	54.540	55.130	54.852	31,507,265
2022-03-22	58.010	58.270	56.950	57.060	56.772	19,336,347
2022-03-21	58.950	58.980	57.480	58.740	58.443	23,574,274
2022-03-18	58.040	59.600	57.850	58.950	58.652	20,730,782
2022-03-17	60.300	61.690	58.010	58.400	58.105	47,518,435
2022-03-16	56.900	59.400	55.880	59.280	58.981	43,632,114
2022-03-15	56.010	58.060	55.070	55.640	55.359	25,585,249
2022-03-14	57.880	58.200	56.590	56.670	56.384	17,009,743
2022-03-11	56.500	58.870	56.500	58.000	57.707	27,083,875
2022-03-10	59.100	59.630	57.750	57.780	57.488	43,487,732
2022-03-09	56.310	57.880	55.080	57.600	57.309	42,331,751
2022-03-08	54.790	57.400	54.160	56.000	55.717	32,754,105
2022-03-07	55.320	56.000	54.210	54.730	54.454	16,194,891
2022-03-04	54.600	57.430	54.480	55.930	55.648	25,955,973
2022-03-03	57.030	57.360	54.970	55.080	54.802	19,570,972
2022-03-02	56.680	56.940	55.700	56.600	56.314	18,356,408
2022-03-01	56.900	57.600	56.470	57.120	56.832	19,994,177
2022-02-28	56.000	57.550	55.520	56.990	56.702	25,594,360
2022-02-25	57.600	58.410	55.700	56.150	55.866	33,732,379
2022-02-24	55.390	56.880	54.450	56.220	55.936	50,608,834
2022-02-23	52.730	55.500	52.400	55.500	55.220	48,923,069
2022-02-22	50.600	53.000	49.650	52.730	52.464	38,770,361
2022-02-21	50.770	51.200	49.630	50.080	49.827	15,230,820
2022-02-18	50.300	51.280	50.190	50.770	50.514	12,773,410
2022-02-17	49.680	52.280	49.500	51.200	50.941	25,642,541
2022-02-16	50.650	50.900	49.350	49.660	49.409	16,006,707
2022-02-15	49.260	50.600	49.260	50.410	50.155	17,818,288
2022-02-14	50.000	50.490	48.880	49.200	48.952	18,429,562
2022-02-11	52.110	52.350	50.720	50.980	50.723	20,659,715
2022-02-10	52.390	53.500	51.600	52.940	52.673	21,726,420
2022-02-09	50.900	52.460	49.900	52.090	51.827	18,982,927
2022-02-08	52.250	52.250	49.880	51.000	50.742	19,821,969

← NewerPage 19 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.