Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	52.000	53.000	51.550	52.240	51.976	19,117,676
2022-01-28	52.770	52.900	49.700	50.590	50.335	21,120,597
2022-01-27	53.020	53.600	52.090	52.100	51.837	18,496,460
2022-01-26	52.500	53.890	52.500	53.550	53.280	25,564,219
2022-01-25	52.020	53.930	52.010	52.490	52.225	33,873,488
2022-01-24	50.000	52.730	50.000	52.450	52.185	38,710,814
2022-01-21	51.000	51.690	49.420	49.650	49.399	16,477,339
2022-01-20	51.260	52.220	50.690	51.400	51.140	15,516,548
2022-01-19	51.520	51.860	50.800	51.330	51.071	13,150,442
2022-01-18	50.680	52.800	50.410	52.110	51.847	25,661,326
2022-01-17	49.220	51.000	49.150	50.930	50.673	23,308,466
2022-01-14	48.450	49.830	48.420	49.390	49.141	17,043,990
2022-01-13	49.580	49.640	48.550	48.770	48.524	11,293,287
2022-01-12	48.760	49.850	48.590	49.550	49.300	20,632,413
2022-01-11	49.380	49.720	47.990	48.050	47.807	20,981,340
2022-01-10	49.910	50.550	48.500	49.720	49.469	15,477,040
2022-01-07	50.150	51.000	49.220	50.260	50.006	22,523,467
2022-01-06	48.880	50.500	48.880	49.900	49.648	19,104,781
2022-01-05	52.500	52.560	48.480	49.900	49.648	38,086,364
2022-01-04	54.490	54.800	52.350	52.500	52.235	23,499,159
2021-12-31	53.820	54.410	53.150	54.200	53.926	18,265,240
2021-12-30	52.900	54.240	52.800	53.810	53.538	17,458,042
2021-12-29	54.450	54.520	53.200	53.230	52.961	17,052,324
2021-12-28	53.330	54.460	53.330	54.440	54.165	22,437,884
2021-12-27	53.340	53.660	52.010	52.900	52.633	21,014,737
2021-12-24	54.650	54.780	52.830	53.480	53.210	25,125,636
2021-12-23	54.900	55.120	54.370	54.520	54.245	18,978,894
2021-12-22	55.100	56.000	54.190	54.580	54.304	31,338,446
2021-12-21	54.470	55.240	53.780	54.930	54.653	21,739,766
2021-12-20	55.700	55.960	54.430	54.460	54.185	31,148,136
2021-12-17	59.360	59.360	56.300	56.830	56.543	39,143,313
2021-12-16	61.040	61.360	59.300	59.610	59.309	28,222,870
2021-12-15	61.740	62.090	60.450	60.750	60.443	19,336,537
2021-12-14	62.510	62.580	61.200	61.730	61.418	26,808,344
2021-12-13	62.550	63.700	61.320	62.980	62.662	30,376,454
2021-12-10	62.010	64.800	61.900	63.000	62.682	40,516,592
2021-12-09	61.900	63.300	61.900	62.850	62.533	46,004,151
2021-12-08	60.720	61.660	60.290	61.290	60.981	28,190,583
2021-12-07	61.650	61.800	59.320	60.300	59.996	25,819,443
2021-12-06	62.210	62.900	60.900	61.060	60.752	26,463,811
2021-12-03	62.900	63.630	62.030	62.640	62.324	31,365,298
2021-12-02	62.500	63.490	61.300	62.610	62.294	33,835,816
2021-12-01	61.620	65.500	61.620	62.900	62.582	56,847,156
2021-11-30	62.000	63.300	61.120	62.070	61.757	58,672,674
2021-11-29	59.100	60.930	59.030	59.570	59.269	32,525,523
2021-11-26	60.100	60.770	59.010	60.060	59.757	37,047,105
2021-11-25	62.000	63.460	61.000	61.160	60.851	40,088,064
2021-11-24	63.930	65.000	62.880	63.120	62.801	36,520,744
2021-11-23	65.200	65.850	63.680	63.900	63.577	37,799,116
2021-11-22	62.270	65.940	61.700	65.000	64.672	57,779,831
2021-11-19	63.000	63.480	61.560	62.020	61.707	31,191,191
2021-11-18	62.840	64.000	62.500	62.890	62.572	25,437,364
2021-11-17	61.810	63.450	61.810	63.250	62.931	36,727,420
2021-11-16	63.200	65.000	61.410	62.290	61.975	75,179,935
2021-11-15	67.880	69.950	66.480	66.750	66.413	63,249,512
2021-11-12	66.990	68.230	65.300	67.130	66.791	60,975,478
2021-11-11	64.490	69.990	63.880	68.050	67.706	76,907,054
2021-11-10	64.440	65.660	63.650	65.120	64.791	46,334,392
2021-11-09	65.000	66.500	63.100	64.970	64.642	53,148,904
2021-11-08	64.500	66.370	62.500	65.230	64.901	50,970,907

← NewerPage 20 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.