Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	32.120	32.780	30.860	31.190	31.190	120,331,310
2025-10-21	31.000	33.150	30.600	32.650	32.650	181,758,040
2025-10-20	32.930	32.930	32.170	32.530	32.530	218,656,726
2025-10-17	31.440	32.130	29.940	29.940	29.940	64,012,822
2025-10-16	32.160	32.990	31.450	31.630	31.630	64,781,043
2025-10-15	32.530	33.230	31.890	32.480	32.480	72,726,417
2025-10-14	33.400	33.480	31.910	32.500	32.500	109,982,999
2025-10-13	30.010	34.210	29.880	33.360	33.360	140,624,377
2025-10-10	32.100	32.410	30.990	31.100	31.100	73,379,725
2025-10-09	31.750	32.990	31.600	32.540	32.540	102,423,476
2025-09-30	31.150	31.670	31.120	31.440	31.440	55,859,925
2025-09-29	31.100	31.320	30.540	31.080	31.080	53,087,977
2025-09-26	31.220	32.150	31.200	31.230	31.230	72,127,068
2025-09-25	31.300	31.880	30.970	31.540	31.540	84,659,479
2025-09-24	29.950	31.570	29.810	31.460	31.460	104,805,401
2025-09-23	30.650	30.740	29.340	30.200	30.200	63,842,816
2025-09-22	30.400	30.930	29.900	30.800	30.800	57,260,718
2025-09-19	30.310	30.820	30.120	30.440	30.440	55,391,675
2025-09-18	30.180	31.200	29.750	30.350	30.350	95,228,274
2025-09-17	30.300	30.550	29.810	30.180	30.180	48,538,588
2025-09-16	30.150	30.620	29.940	30.360	30.360	54,206,205
2025-09-15	32.000	32.070	30.350	30.370	30.370	95,023,800
2025-09-12	29.830	30.490	29.710	29.980	29.980	67,846,925
2025-09-11	28.830	29.950	28.680	29.800	29.800	58,071,448
2025-09-10	28.850	29.320	28.720	28.920	28.920	31,377,569
2025-09-09	29.560	29.560	28.830	28.840	28.840	44,860,443
2025-09-08	29.390	29.970	29.200	29.830	29.830	48,239,321
2025-09-05	28.550	29.470	28.310	29.390	29.390	56,531,750
2025-09-04	29.850	30.200	27.940	28.470	28.470	82,675,086
2025-09-03	30.310	30.980	29.590	29.880	29.880	67,094,905
2025-09-02	31.510	31.710	30.010	30.280	30.280	90,798,149
2025-09-01	32.800	33.360	31.590	31.830	31.830	93,097,343
2025-08-29	33.010	33.020	32.110	32.470	32.470	92,088,817
2025-08-28	31.600	33.300	31.370	33.200	33.200	137,642,118
2025-08-27	32.160	33.740	31.600	31.690	31.690	172,560,072
2025-08-26	30.100	33.320	29.800	32.290	32.290	195,925,244
2025-08-25	30.350	32.000	29.940	30.290	30.290	149,618,422
2025-08-22	28.050	29.490	28.050	29.380	29.380	102,050,745
2025-08-21	28.450	28.760	27.880	28.040	28.040	62,426,671
2025-08-20	27.470	28.250	27.280	28.250	28.250	62,457,215
2025-08-19	27.740	28.050	27.520	27.560	27.560	44,964,356
2025-08-18	27.750	28.090	27.470	27.740	27.740	70,244,406
2025-08-15	26.740	27.550	26.710	27.480	27.480	53,356,129
2025-08-14	27.170	27.870	26.870	26.870	26.870	67,190,084
2025-08-13	27.230	27.430	26.970	27.160	27.160	45,702,271
2025-08-12	27.020	27.450	26.690	27.190	27.190	60,062,393
2025-08-11	26.850	27.180	26.800	27.040	27.040	46,256,011
2025-08-08	27.270	27.360	26.770	26.930	26.930	65,297,056
2025-08-07	26.430	28.000	26.310	27.720	27.720	124,508,240
2025-08-06	25.960	26.390	25.800	26.300	26.300	34,287,239
2025-08-05	26.090	26.130	25.860	25.950	25.950	24,848,085
2025-08-04	25.690	26.190	25.690	26.090	26.090	30,419,169
2025-08-01	25.500	26.850	25.420	26.100	26.100	59,052,276
2025-07-31	25.890	26.150	25.480	25.590	25.590	32,827,624
2025-07-30	26.380	26.400	25.700	25.950	25.950	37,048,694
2025-07-29	26.200	26.480	26.130	26.390	26.390	32,844,412
2025-07-28	26.600	26.600	26.150	26.300	26.300	42,553,943
2025-07-25	25.790	26.370	25.780	26.270	26.270	50,067,655
2025-07-24	25.440	25.800	25.330	25.730	25.730	37,410,289
2025-07-23	25.290	25.780	25.240	25.370	25.370	32,545,280

← NewerPage 5 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.