Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.340	27.340	26.770	27.080	27.080	21,994,205
2026-04-20	26.950	27.470	26.940	27.350	27.350	28,183,330
2026-04-17	26.610	27.070	26.460	26.940	26.940	26,002,359
2026-04-16	26.610	26.820	26.550	26.680	26.680	24,395,184
2026-04-15	27.120	27.180	26.460	26.580	26.580	23,701,414
2026-04-14	26.860	27.070	26.660	26.930	26.930	24,279,030
2026-04-13	26.210	26.750	26.210	26.580	26.580	17,484,776
2026-04-10	26.470	26.790	26.470	26.580	26.580	24,271,183
2026-04-09	26.100	26.430	25.970	26.220	26.220	22,752,362
2026-04-08	25.810	26.490	25.680	26.480	26.480	32,803,619
2026-04-07	24.830	25.280	24.830	25.070	25.070	15,359,360
2026-04-03	25.210	25.350	24.700	24.720	24.720	18,627,626
2026-04-02	25.930	25.940	25.100	25.190	25.190	21,164,120
2026-04-01	26.050	26.130	25.750	25.990	25.990	18,739,938
2026-03-31	25.790	26.190	25.500	25.520	25.520	20,070,702
2026-03-30	25.600	25.960	25.450	25.950	25.950	20,665,831
2026-03-27	25.580	26.320	25.520	26.140	26.140	15,725,477
2026-03-26	26.610	26.730	25.950	26.030	26.030	19,433,420
2026-03-25	26.370	26.930	26.360	26.740	26.740	25,804,127
2026-03-24	26.280	26.350	25.520	26.250	26.250	23,955,707
2026-03-23	26.390	26.840	25.660	25.850	25.850	34,988,829
2026-03-20	27.990	28.330	27.110	27.140	27.140	27,239,509
2026-03-19	28.090	28.170	27.800	27.860	27.860	24,574,398
2026-03-18	28.400	28.670	28.000	28.570	28.570	23,662,492
2026-03-17	29.070	29.100	28.200	28.220	28.220	27,948,469
2026-03-16	28.510	29.020	28.140	29.000	29.000	28,090,428
2026-03-13	28.720	29.150	28.480	28.560	28.560	25,233,487
2026-03-12	29.030	29.560	28.780	29.000	29.000	27,804,302
2026-03-11	29.290	29.500	29.080	29.150	29.150	29,819,417
2026-03-10	28.950	29.590	28.900	29.350	29.350	40,369,899
2026-03-09	28.150	28.680	27.660	28.520	28.520	40,370,874
2026-03-06	28.790	29.130	28.700	28.880	28.880	31,604,521
2026-03-05	29.100	29.540	28.730	28.930	28.930	40,734,461
2026-03-04	28.300	29.200	28.160	28.430	28.430	41,874,721
2026-03-03	31.380	31.630	28.680	28.730	28.730	79,603,499
2026-03-02	31.300	31.740	30.920	31.130	31.130	52,917,188
2026-02-27	32.100	32.220	31.600	32.190	32.190	41,555,821
2026-02-26	32.610	33.000	32.430	32.550	32.550	55,115,225
2026-02-25	32.030	32.670	31.690	32.490	32.490	56,483,940
2026-02-24	32.110	32.380	31.420	32.020	32.020	46,146,334
2026-02-13	32.040	32.400	31.710	31.760	31.760	50,014,218
2026-02-12	30.890	32.550	30.740	32.270	32.270	94,521,953
2026-02-11	30.860	31.110	30.540	30.560	30.560	34,142,725
2026-02-10	31.500	31.900	31.000	31.020	31.020	49,460,229
2026-02-09	30.620	32.270	30.060	31.630	31.630	80,120,479
2026-02-06	30.300	30.790	30.170	30.180	30.180	48,902,404
2026-02-05	29.860	31.780	29.200	31.120	31.120	89,285,855
2026-02-04	30.530	30.580	29.920	30.400	30.400	53,574,248
2026-02-03	31.400	31.580	30.750	31.000	31.000	58,571,570
2026-02-02	33.070	33.310	30.690	30.690	30.690	80,785,829
2026-01-30	33.440	33.850	32.190	33.390	33.390	81,100,920
2026-01-29	33.300	34.980	33.090	33.550	33.550	119,824,138
2026-01-28	31.880	34.360	31.820	34.000	34.000	164,040,322
2026-01-27	30.400	32.100	30.400	32.020	32.020	99,876,760
2026-01-26	31.600	31.600	30.530	30.680	30.680	54,422,367
2026-01-23	31.000	31.680	30.830	31.660	31.660	65,211,082
2026-01-22	32.000	32.100	30.710	31.150	31.150	75,353,880
2026-01-21	30.250	31.570	30.200	31.530	31.530	92,115,147
2026-01-20	30.400	31.000	30.250	30.510	30.510	50,701,420
2026-01-19	31.010	31.290	30.260	30.590	30.590	69,127,741

← NewerPage 3 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.