Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.600	30.860	29.600	30.670	30.670	103,875,697
2026-01-15	28.930	29.490	28.760	29.450	29.450	42,051,627
2026-01-14	28.800	29.430	28.620	28.930	28.930	47,195,364
2026-01-13	29.830	29.880	28.710	28.890	28.890	51,039,872
2026-01-12	29.590	29.860	29.450	29.820	29.820	47,585,633
2026-01-09	29.380	29.750	29.310	29.580	29.580	40,856,274
2026-01-08	29.600	29.810	29.290	29.480	29.480	36,934,984
2026-01-07	29.390	29.950	29.240	29.640	29.640	58,080,534
2026-01-06	28.800	29.410	28.700	29.290	29.290	50,503,575
2026-01-05	28.560	28.800	28.550	28.720	28.720	35,364,806
2025-12-31	28.210	28.470	28.020	28.410	28.410	23,715,181
2025-12-30	27.930	28.390	27.810	28.190	28.190	19,181,760
2025-12-29	28.120	28.390	27.880	27.980	27.980	21,093,715
2025-12-26	28.250	28.450	28.050	28.200	28.200	21,194,829
2025-12-25	28.300	28.450	28.170	28.310	28.310	19,141,230
2025-12-24	28.010	28.570	27.950	28.260	28.260	23,381,680
2025-12-23	28.010	28.190	27.900	28.010	28.010	17,991,069
2025-12-22	27.690	28.250	27.690	28.090	28.090	20,247,767
2025-12-19	27.630	27.800	27.480	27.670	27.670	14,142,507
2025-12-18	27.420	27.830	27.410	27.430	27.430	13,762,828
2025-12-17	27.230	27.730	27.230	27.670	27.670	18,954,572
2025-12-16	27.470	27.620	26.980	27.100	27.100	17,741,068
2025-12-15	27.840	27.970	27.410	27.460	27.460	18,469,285
2025-12-12	27.880	28.280	27.630	28.120	28.120	19,683,915
2025-12-11	28.560	28.640	27.880	27.880	27.880	20,404,694
2025-12-10	28.500	28.770	28.170	28.550	28.550	20,143,072
2025-12-09	28.440	28.960	28.270	28.650	28.650	31,163,102
2025-12-08	28.150	28.580	28.130	28.490	28.490	25,673,306
2025-12-05	27.980	28.130	27.620	28.110	28.110	17,826,605
2025-12-04	27.870	28.200	27.610	27.980	27.980	16,828,404
2025-12-03	27.860	28.180	27.730	27.970	27.970	18,168,958
2025-12-02	28.350	28.350	27.870	27.880	27.880	22,656,571
2025-12-01	27.980	28.580	27.840	28.530	28.530	27,591,773
2025-11-28	27.700	27.940	27.600	27.930	27.930	15,817,057
2025-11-27	27.600	28.240	27.600	27.820	27.820	24,339,121
2025-11-26	27.540	27.810	27.410	27.550	27.550	18,147,406
2025-11-25	27.500	27.910	27.400	27.540	27.540	21,772,042
2025-11-24	27.230	27.470	26.880	27.330	27.330	20,713,780
2025-11-21	27.430	27.680	27.000	27.090	27.090	31,065,052
2025-11-20	28.290	28.530	27.750	27.790	27.790	23,589,546
2025-11-19	28.580	28.690	27.930	28.020	28.020	25,053,274
2025-11-18	28.420	28.880	28.210	28.720	28.720	25,616,647
2025-11-17	28.770	28.950	28.320	28.420	28.420	25,898,382
2025-11-14	29.130	29.190	28.810	28.810	28.810	25,600,180
2025-11-13	28.830	29.550	28.670	29.480	29.480	34,376,902
2025-11-12	29.290	29.330	28.620	28.860	28.860	32,625,595
2025-11-11	30.180	30.300	29.380	29.400	29.400	37,485,762
2025-11-10	29.900	30.450	29.900	30.100	30.100	44,036,163
2025-11-07	29.760	29.920	29.410	29.590	29.590	36,709,968
2025-11-06	30.110	30.430	29.920	30.060	30.060	40,395,834
2025-11-05	29.800	30.160	29.310	29.910	29.910	49,838,792
2025-11-04	31.080	31.140	30.100	30.370	30.370	52,046,752
2025-11-03	31.850	31.850	30.460	31.240	31.240	64,478,645
2025-10-31	32.700	32.980	31.850	31.870	31.870	89,897,755
2025-10-30	32.630	33.200	32.260	32.770	32.770	80,838,946
2025-10-29	32.020	32.710	32.020	32.630	32.630	57,620,644
2025-10-28	32.000	32.920	32.000	32.270	32.270	74,576,489
2025-10-27	31.570	32.800	31.500	32.230	32.230	108,691,757
2025-10-24	30.500	31.170	30.400	31.120	31.120	72,618,950
2025-10-23	30.830	31.070	29.700	30.250	30.250	76,120,973

← NewerPage 4 of 21 · 1,216 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.