Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.500	25.540	25.220	25.330	25.330	26,018,685
2025-07-21	25.520	25.660	25.360	25.570	25.570	25,854,018
2025-07-18	25.530	25.690	25.320	25.440	25.440	22,129,842
2025-07-17	25.110	25.500	24.900	25.500	25.500	28,879,563
2025-07-16	25.320	25.920	25.170	25.220	25.220	34,384,057
2025-07-15	25.090	25.760	25.040	25.300	25.300	51,707,295
2025-07-14	25.040	25.050	24.810	24.890	24.890	14,253,733
2025-07-11	24.980	25.140	24.600	25.020	25.020	22,231,799
2025-07-10	24.690	24.990	24.670	24.930	24.930	13,175,289
2025-07-09	24.840	24.900	24.710	24.760	24.760	12,443,303
2025-07-08	24.400	24.860	24.340	24.840	24.840	16,261,100
2025-07-07	24.500	24.570	24.330	24.370	24.370	8,871,850
2025-07-04	24.720	24.880	24.390	24.510	24.510	14,454,000
2025-07-03	24.680	24.860	24.620	24.710	24.710	10,214,567
2025-07-02	24.800	24.930	24.610	24.690	24.690	13,863,468
2025-07-01	24.690	25.280	24.640	24.960	24.960	23,394,880
2025-06-30	24.830	25.040	24.750	24.820	24.820	14,895,162
2025-06-27	24.740	24.950	24.570	24.740	24.740	16,823,750
2025-06-26	24.860	24.980	24.600	24.630	24.630	17,996,301
2025-06-25	24.460	24.880	24.320	24.840	24.840	26,308,292
2025-06-24	24.080	24.470	24.030	24.450	24.450	18,739,713
2025-06-23	23.370	24.090	23.350	24.030	24.030	15,793,015
2025-06-20	23.730	24.150	23.600	23.600	23.600	9,650,498
2025-06-19	23.900	24.260	23.800	23.880	23.880	14,365,845
2025-06-18	23.730	24.040	23.730	23.990	23.990	10,424,100
2025-06-17	23.810	23.930	23.710	23.850	23.850	8,766,522
2025-06-16	23.500	23.860	23.480	23.800	23.800	13,277,273
2025-06-13	23.750	23.890	23.480	23.660	23.660	14,919,102
2025-06-12	24.030	24.150	23.810	23.810	23.810	12,308,396
2025-06-11	23.900	24.240	23.900	24.150	24.150	10,404,438
2025-06-10	24.500	24.520	23.780	23.920	23.920	13,813,945
2025-06-09	24.260	24.500	24.240	24.440	24.440	10,923,313
2025-06-06	24.360	24.410	24.150	24.260	24.260	9,478,558
2025-06-05	24.020	24.390	23.850	24.370	24.370	14,786,157
2025-06-04	23.890	24.050	23.880	23.970	23.970	8,416,869
2025-06-03	23.800	24.080	23.750	23.880	23.880	8,935,022
2025-05-30	24.190	24.190	23.880	24.020	24.020	8,441,250
2025-05-29	23.850	24.280	23.850	24.270	24.270	13,657,703
2025-05-28	24.120	24.160	23.750	23.800	23.800	10,962,278
2025-05-27	24.540	24.540	24.010	24.020	24.020	13,400,082
2025-05-26	24.400	24.650	24.380	24.540	24.540	12,730,098
2025-05-23	24.980	25.040	24.400	24.400	24.400	22,435,053
2025-05-22	24.790	25.580	24.700	24.990	24.990	39,406,962
2025-05-21	24.500	24.570	24.380	24.510	24.510	10,578,681
2025-05-20	24.480	24.620	24.370	24.510	24.510	9,711,576
2025-05-19	24.580	24.630	24.320	24.520	24.520	9,567,499
2025-05-16	24.580	24.720	24.470	24.550	24.550	9,907,700
2025-05-15	25.150	25.180	24.580	24.590	24.590	13,680,300
2025-05-14	25.020	25.300	24.920	25.140	25.140	14,392,829
2025-05-13	25.480	25.540	25.010	25.050	25.050	15,322,458
2025-05-12	24.950	25.280	24.900	25.270	25.270	17,638,882
2025-05-09	25.070	25.070	24.610	24.810	24.810	14,437,131
2025-05-08	25.150	25.210	25.020	25.160	25.160	14,924,220
2025-05-07	25.650	25.690	24.950	25.150	25.150	23,219,306
2025-05-06	25.230	25.350	25.080	25.310	25.310	25,306,217
2025-04-30	24.880	25.450	24.800	25.020	25.020	29,788,039
2025-04-29	24.080	24.430	24.010	24.400	24.400	13,597,586
2025-04-28	24.290	24.370	24.080	24.160	24.160	11,887,422
2025-04-25	24.400	24.560	24.200	24.390	24.390	14,656,839
2025-04-24	24.800	24.830	24.350	24.400	24.400	19,076,496

← NewerPage 6 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.