Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	28.760	28.760	27.910	28.390	28.390	90,435,968
2024-10-25	28.680	29.640	28.100	28.760	28.760	122,833,237
2024-10-24	27.700	29.730	27.700	28.680	28.680	146,640,139
2024-10-23	29.240	29.240	27.800	28.260	28.260	184,814,816
2024-10-22	26.210	29.380	26.100	29.380	29.380	209,276,111
2024-10-21	27.050	28.500	26.660	26.710	26.710	189,769,151
2024-10-18	24.300	26.750	24.250	26.500	26.500	164,123,961
2024-10-17	25.000	25.210	24.270	24.320	24.320	69,018,472
2024-10-16	24.100	25.070	24.010	24.500	24.500	67,937,673
2024-10-15	25.090	26.260	24.500	25.000	25.000	114,928,571
2024-10-14	23.920	25.300	23.540	25.090	25.090	108,149,518
2024-10-11	24.880	25.700	23.860	24.200	24.200	129,576,810
2024-10-10	28.780	28.870	25.300	26.390	26.390	213,800,696
2024-10-09	27.350	27.370	25.380	27.370	27.370	198,666,457
2024-10-08	24.880	24.880	24.880	24.880	24.880	20,544,649
2024-09-30	21.690	22.620	21.200	22.620	22.620	111,758,597
2024-09-27	19.860	20.600	19.650	20.560	20.560	46,757,135
2024-09-26	18.460	19.440	18.420	19.440	19.440	39,650,289
2024-09-25	18.700	19.100	18.500	18.510	18.510	36,375,317
2024-09-24	17.870	18.460	17.610	18.450	18.450	31,247,975
2024-09-23	17.870	18.060	17.690	17.720	17.720	14,726,100
2024-09-20	18.070	18.130	17.680	18.000	18.000	16,967,300
2024-09-19	17.640	18.250	17.560	18.060	18.060	23,586,156
2024-09-18	17.450	17.590	17.190	17.490	17.490	12,515,732
2024-09-13	17.780	17.940	17.440	17.450	17.450	20,296,408
2024-09-12	18.300	18.450	17.860	17.880	17.880	18,826,927
2024-09-11	18.320	18.390	18.100	18.190	18.190	13,326,538
2024-09-10	18.590	18.620	18.020	18.400	18.400	22,041,236
2024-09-09	18.330	19.020	18.300	18.630	18.630	24,258,337
2024-09-06	18.380	18.920	18.230	18.440	18.440	24,568,639
2024-09-05	18.190	18.590	18.190	18.430	18.430	16,355,000
2024-09-04	18.040	18.400	17.980	18.190	18.190	13,399,082
2024-09-03	18.180	18.500	18.110	18.270	18.270	15,644,781
2024-09-02	18.800	19.020	18.130	18.180	18.180	25,140,800
2024-08-30	18.400	19.180	18.350	18.920	18.920	34,516,919
2024-08-29	17.820	18.550	17.780	18.460	18.460	26,533,392
2024-08-28	17.870	18.000	17.700	17.930	17.930	15,655,844
2024-08-27	18.180	18.240	17.850	17.860	17.860	17,836,261
2024-08-26	18.210	18.460	18.080	18.250	18.250	19,126,196
2024-08-23	18.410	18.500	18.160	18.180	18.180	21,235,599
2024-08-22	19.000	19.050	18.360	18.450	18.450	32,925,223
2024-08-21	19.520	19.650	18.970	19.060	19.060	34,181,044
2024-08-20	19.900	20.050	19.500	19.600	19.600	23,828,830
2024-08-19	19.290	20.400	19.200	19.900	19.900	41,940,999
2024-08-16	20.500	20.620	19.500	19.580	19.580	50,440,130
2024-08-15	20.120	20.720	20.060	20.410	20.410	38,492,244
2024-08-14	20.390	20.820	20.210	20.410	20.410	43,564,730
2024-08-13	20.220	20.620	20.000	20.410	20.410	35,768,550
2024-08-12	20.510	20.850	20.080	20.220	20.220	46,114,630
2024-08-09	21.250	21.440	20.870	20.880	20.880	53,504,791
2024-08-08	20.530	21.520	20.110	20.880	20.880	69,332,461
2024-08-07	21.220	21.540	20.910	20.920	20.920	56,439,048
2024-08-06	22.800	23.000	20.800	21.280	21.280	96,275,216
2024-08-05	22.700	23.900	22.330	22.380	22.380	103,900,644
2024-08-02	22.850	24.150	22.760	23.250	23.250	124,783,869
2024-08-01	21.400	23.710	21.330	23.260	23.260	125,731,193
2024-07-31	21.310	22.230	21.060	21.550	21.550	93,874,399
2024-07-30	20.340	22.250	19.740	21.740	21.740	85,490,539
2024-07-29	20.340	21.040	20.200	20.630	20.630	53,441,338
2024-07-26	20.130	20.490	19.850	20.350	20.350	44,609,638

← NewerPage 9 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.