Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	33.780	33.990	29.800	29.880	29.880	110,812,684
2026-07-17	36.100	36.210	32.850	33.190	33.110	97,300,010
2026-07-16	37.840	38.880	35.880	36.220	36.133	94,453,201
2026-07-15	42.000	42.220	38.490	38.570	38.477	96,489,763
2026-07-14	41.500	42.280	39.330	41.800	41.699	101,922,980
2026-07-13	43.780	45.790	41.580	41.930	41.829	124,444,506
2026-07-10	48.890	49.960	44.320	44.510	44.510	185,733,228
2026-07-09	47.080	48.460	45.460	48.400	48.400	148,771,981
2026-07-08	47.300	48.630	43.770	46.210	46.210	110,513,744
2026-07-07	45.910	48.490	45.700	47.290	47.290	108,623,615
2026-07-06	47.980	48.570	45.280	46.620	46.620	114,082,755
2026-07-03	49.980	50.890	47.200	47.250	47.250	135,283,656
2026-07-02	50.000	53.480	47.840	50.500	50.500	160,082,619
2026-07-01	55.560	57.100	52.410	53.150	53.150	186,908,448
2026-06-30	53.500	55.230	50.400	54.660	54.660	221,297,303
2026-06-29	52.890	55.420	50.850	52.590	52.590	258,485,456
2026-06-26	49.800	53.800	49.330	50.380	50.380	185,941,254
2026-06-25	48.800	51.430	48.110	49.860	49.860	168,623,758
2026-06-24	46.920	50.800	46.920	50.010	50.010	169,671,856
2026-06-23	45.200	48.650	44.500	47.040	47.040	185,415,583
2026-06-22	44.250	46.010	43.500	44.800	44.800	184,731,389
2026-06-18	40.500	42.620	40.450	41.830	41.830	144,192,061
2026-06-17	37.840	41.150	37.840	40.830	40.830	202,243,717
2026-06-16	37.000	38.910	36.900	38.280	38.280	178,901,629
2026-06-15	32.910	35.370	32.580	35.370	35.370	89,734,038
2026-06-12	34.200	34.660	32.090	32.150	32.150	85,793,898
2026-06-11	32.990	34.400	32.600	33.180	33.180	63,118,819
2026-06-10	33.870	34.470	33.020	33.530	33.530	61,119,240
2026-06-09	32.750	34.860	32.250	34.720	34.720	83,435,808
2026-06-08	31.950	33.280	31.820	32.130	32.130	75,228,076
2026-06-05	34.700	35.440	33.680	33.950	33.950	93,926,294
2026-06-04	34.200	36.250	34.130	35.320	35.320	91,760,592
2026-06-03	33.350	35.710	33.350	34.700	34.700	122,585,514
2026-06-02	32.850	33.930	32.510	33.030	33.030	86,135,929
2026-06-01	34.170	34.600	32.750	32.800	32.800	125,171,233
2026-05-29	38.000	38.280	34.600	34.600	34.600	179,287,280
2026-05-28	35.680	39.140	35.310	38.440	38.440	199,753,070
2026-05-27	34.050	37.280	33.560	35.580	35.580	188,709,948
2026-05-26	33.970	34.500	32.620	33.900	33.900	104,572,774
2026-05-25	32.170	34.230	31.920	34.190	34.190	120,514,608
2026-05-22	31.590	32.300	31.120	32.160	32.160	74,063,785
2026-05-21	32.900	33.170	30.900	30.940	30.940	101,026,561
2026-05-20	31.950	32.780	31.850	32.590	32.590	80,732,670
2026-05-19	30.570	32.980	30.090	32.350	32.350	91,131,442
2026-05-18	30.600	31.450	30.430	31.050	31.050	58,653,879
2026-05-15	31.450	32.200	30.510	30.950	30.950	85,544,747
2026-05-14	31.880	32.430	31.370	31.380	31.380	106,746,070
2026-05-13	29.700	31.790	29.450	31.510	31.510	91,994,558
2026-05-12	30.470	30.570	29.710	30.210	30.210	56,324,392
2026-05-11	29.990	30.710	29.700	30.470	30.470	82,555,003
2026-05-08	29.300	29.600	28.880	29.490	29.490	48,964,904
2026-05-07	29.770	29.780	29.270	29.650	29.650	55,905,529
2026-05-06	29.600	30.100	29.400	29.660	29.660	76,475,563
2026-04-30	28.680	29.170	28.420	28.900	28.900	65,421,066
2026-04-29	28.100	28.200	27.440	27.840	27.840	44,511,485
2026-04-28	28.900	29.310	28.300	28.440	28.440	49,809,113
2026-04-27	28.070	29.190	27.700	28.930	28.930	64,071,104
2026-04-24	27.470	28.080	27.410	27.820	27.820	41,309,419
2026-04-23	27.610	28.080	27.300	27.360	27.360	34,559,506
2026-04-22	27.080	27.620	26.950	27.610	27.610	32,042,164

← NewerPage 2 of 3 · 121 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.