Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	25.500	25.680	25.150	25.440	25.440	22,075,142
2025-01-20	25.600	25.740	25.310	25.430	25.430	21,041,329
2025-01-17	25.100	25.850	24.950	25.440	25.440	29,356,185
2025-01-16	25.310	25.700	24.830	25.120	25.120	24,464,900
2025-01-15	25.400	25.500	25.080	25.210	25.210	23,289,659
2025-01-14	24.620	25.410	24.310	25.410	25.410	37,034,571
2025-01-13	23.850	24.630	23.690	24.380	24.380	21,517,473
2025-01-10	24.450	25.140	24.220	24.220	24.220	28,400,620
2025-01-09	24.650	25.040	24.510	24.670	24.670	27,389,207
2025-01-08	24.610	24.990	24.000	24.680	24.680	29,628,387
2025-01-07	24.100	24.960	24.100	24.950	24.950	31,753,261
2025-01-06	24.000	24.330	23.800	24.090	24.090	23,451,927
2025-01-03	24.690	24.860	23.910	24.000	24.000	33,130,635
2025-01-02	25.810	25.850	24.360	24.700	24.700	45,593,799
2024-12-31	27.350	27.500	26.010	26.020	26.020	42,027,529
2024-12-30	27.900	27.990	27.350	27.360	27.360	39,920,628
2024-12-27	28.500	28.790	28.070	28.160	28.160	39,976,538
2024-12-26	28.110	28.620	27.920	28.520	28.520	34,725,255
2024-12-25	28.490	28.740	28.010	28.110	28.110	29,286,289
2024-12-24	28.250	28.510	27.560	28.500	28.500	40,713,437
2024-12-23	29.000	29.030	27.980	28.090	28.090	47,103,347
2024-12-20	28.150	29.630	28.010	28.960	28.960	78,424,238
2024-12-19	27.150	28.210	27.090	28.120	28.120	39,958,259
2024-12-18	27.280	27.800	27.030	27.600	27.600	32,060,363
2024-12-17	27.210	27.460	27.030	27.180	27.180	22,836,781
2024-12-16	28.020	28.280	27.240	27.360	27.360	36,231,066
2024-12-13	27.700	28.680	27.560	28.120	28.120	60,008,800
2024-12-12	28.080	28.100	27.510	27.930	27.930	35,109,072
2024-12-11	27.770	28.360	27.670	28.040	28.040	35,019,821
2024-12-10	28.800	28.950	27.790	27.800	27.800	41,974,617
2024-12-09	28.110	28.240	27.610	27.790	27.790	28,923,197
2024-12-06	28.160	28.560	27.720	28.290	28.290	41,381,140
2024-12-05	27.990	28.540	27.890	28.160	28.160	36,058,268
2024-12-04	28.450	29.500	28.150	28.260	28.260	72,280,650
2024-12-03	28.160	28.440	27.500	27.760	27.760	39,373,864
2024-12-02	27.700	28.300	27.530	28.120	28.120	42,128,413
2024-11-29	27.000	28.220	26.880	27.680	27.680	48,925,126
2024-11-28	27.470	27.870	27.060	27.180	27.180	45,841,894
2024-11-27	26.680	27.460	25.920	27.450	27.450	51,846,475
2024-11-26	27.000	27.450	26.760	26.790	26.790	32,810,486
2024-11-25	27.660	27.900	26.500	27.290	27.290	57,905,035
2024-11-22	29.150	29.740	27.720	27.780	27.780	58,208,639
2024-11-21	29.260	29.490	28.830	29.130	29.130	43,356,995
2024-11-20	29.110	29.600	28.910	29.340	29.340	48,743,175
2024-11-19	28.330	29.420	28.020	29.320	29.320	64,473,875
2024-11-18	29.660	29.980	28.070	28.330	28.330	76,394,688
2024-11-15	31.010	31.460	29.780	29.780	29.780	79,997,583
2024-11-14	32.510	32.700	31.100	31.180	31.180	84,952,629
2024-11-13	33.310	33.760	31.780	33.030	33.030	106,012,971
2024-11-12	32.100	34.690	31.350	33.300	33.300	154,841,559
2024-11-11	31.000	32.630	30.500	32.080	32.080	131,187,745
2024-11-08	30.310	32.000	29.900	30.390	30.390	124,786,411
2024-11-07	29.790	30.130	29.020	29.900	29.900	82,369,500
2024-11-06	29.720	30.500	29.060	29.790	29.790	104,724,628
2024-11-05	28.490	29.710	28.320	29.630	29.630	85,227,028
2024-11-04	27.520	29.000	27.510	28.510	28.510	67,575,167
2024-11-01	30.790	30.900	27.960	27.970	27.970	143,119,241
2024-10-31	29.540	31.760	28.760	31.070	31.070	167,591,670
2024-10-30	28.900	30.390	28.700	29.530	29.530	107,984,999
2024-10-29	28.260	31.200	27.940	29.410	29.410	154,121,936

← NewerPage 8 of 21 · 1,217 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.