Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	24.800	24.830	24.350	24.400	24.400	19,076,496
2025-04-23	24.640	25.450	24.480	24.950	24.950	31,540,406
2025-04-22	24.360	25.080	24.290	24.830	24.830	34,895,304
2025-04-21	24.180	24.500	24.170	24.340	24.340	18,451,789
2025-04-18	24.100	24.190	23.850	24.070	24.070	15,564,000
2025-04-17	24.100	24.540	24.040	24.320	24.320	25,156,000
2025-04-16	23.890	24.400	23.600	24.290	24.290	31,951,946
2025-04-15	24.000	24.130	23.710	23.900	23.900	18,383,477
2025-04-14	24.550	24.560	23.920	24.170	24.170	35,373,283
2025-04-11	22.750	24.570	22.580	23.970	23.970	54,645,982
2025-04-10	23.110	23.200	22.620	22.770	22.770	29,364,329
2025-04-09	21.320	22.600	20.810	22.550	22.550	40,742,160
2025-04-08	21.500	21.930	21.010	21.510	21.510	33,062,822
2025-04-07	22.260	22.950	21.500	21.500	21.500	28,160,100
2025-04-03	23.760	24.120	23.680	23.890	23.890	13,613,105
2025-04-02	24.080	24.190	23.880	23.940	23.940	12,532,968
2025-04-01	24.160	24.300	24.060	24.110	24.110	11,052,924
2025-03-31	24.260	24.450	23.800	24.110	24.110	16,280,712
2025-03-28	24.610	24.780	24.370	24.390	24.390	11,038,666
2025-03-27	24.420	24.860	24.160	24.610	24.610	15,829,386
2025-03-26	24.450	24.640	24.410	24.440	24.440	10,321,368
2025-03-25	24.550	24.780	24.380	24.500	24.500	13,161,852
2025-03-24	24.650	24.730	24.040	24.630	24.630	16,918,775
2025-03-21	25.150	25.200	24.550	24.650	24.650	21,361,907
2025-03-20	25.420	25.530	25.210	25.220	25.220	14,947,400
2025-03-19	25.700	25.810	25.360	25.420	25.420	17,233,416
2025-03-18	25.770	26.100	25.680	25.800	25.800	19,859,800
2025-03-17	25.720	25.820	25.500	25.650	25.650	15,963,188
2025-03-14	25.280	25.690	25.160	25.670	25.670	22,779,049
2025-03-13	25.850	25.960	25.100	25.260	25.260	28,431,660
2025-03-12	25.800	26.250	25.800	25.950	25.950	25,799,048
2025-03-11	25.500	26.080	25.410	25.730	25.730	21,147,477
2025-03-10	26.020	26.120	25.550	25.760	25.760	21,605,124
2025-03-07	26.670	26.670	25.910	26.020	26.020	30,151,458
2025-03-06	26.420	26.800	26.260	26.670	26.670	33,464,761
2025-03-05	26.730	26.920	26.010	26.240	26.240	29,195,657
2025-03-04	25.210	26.920	25.210	26.460	26.460	41,407,704
2025-03-03	25.690	26.050	25.310	25.600	25.600	24,464,541
2025-02-28	26.510	26.680	25.480	25.510	25.510	37,953,457
2025-02-27	27.110	27.430	26.310	26.860	26.860	39,939,635
2025-02-26	27.080	27.150	26.670	27.080	27.080	30,520,142
2025-02-25	26.750	27.410	26.660	27.020	27.020	34,465,106
2025-02-24	27.110	27.650	26.920	27.140	27.140	45,596,481
2025-02-21	26.660	27.280	26.490	27.100	27.100	50,353,058
2025-02-20	26.700	26.900	26.450	26.660	26.660	28,568,954
2025-02-19	25.720	26.710	25.720	26.700	26.700	41,178,248
2025-02-18	26.690	26.840	25.660	25.720	25.720	33,943,616
2025-02-17	26.800	26.970	26.460	26.650	26.650	31,688,798
2025-02-14	26.520	26.840	26.260	26.790	26.790	29,257,015
2025-02-13	27.200	27.200	26.650	26.650	26.650	36,217,325
2025-02-12	26.310	27.320	26.110	27.280	27.280	62,554,653
2025-02-11	26.820	26.830	26.250	26.320	26.320	26,816,633
2025-02-10	26.590	26.890	26.520	26.810	26.810	32,232,071
2025-02-07	26.520	26.980	26.160	26.540	26.540	47,061,497
2025-02-06	25.750	26.450	25.560	26.450	26.450	36,678,080
2025-02-05	25.730	26.050	25.460	25.770	25.770	31,976,577
2025-01-27	25.930	26.050	24.970	25.070	25.070	24,829,740
2025-01-24	25.520	25.930	25.520	25.850	25.850	27,878,164
2025-01-23	25.990	26.800	25.690	25.750	25.750	52,298,693
2025-01-22	25.300	25.550	25.120	25.260	25.260	17,078,043

← NewerPage 7 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.