Hangzhou Silan Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.350	26.270	25.310	25.910	25.910	47,468,070
2026-10-19	25.360	25.770	24.880	25.500	25.500	43,649,950
2026-10-16	26.380	26.500	25.380	25.650	25.650	45,301,183
2026-10-15	25.910	26.330	25.650	25.950	25.950	52,835,548
2026-10-14	27.520	27.770	26.800	26.830	26.830	35,041,644
2026-10-13	27.350	28.110	26.540	27.750	27.750	54,759,123
2026-10-12	28.760	28.840	27.800	27.850	27.850	46,880,328
2026-10-09	29.200	29.520	27.800	29.090	29.090	67,111,748
2026-10-08	30.900	31.700	29.390	29.640	29.640	55,538,764
2026-09-30	32.290	32.300	30.690	30.750	30.750	42,098,771
2026-09-29	31.400	32.440	31.060	31.840	31.840	50,117,006
2026-09-28	32.680	32.690	31.270	31.400	31.400	53,588,027
2026-09-24	33.350	33.580	32.700	32.720	32.720	48,865,841
2026-09-23	33.530	33.890	32.900	33.670	33.670	68,296,878
2026-09-22	33.850	34.470	33.210	33.400	33.400	95,152,669
2026-09-21	33.130	34.000	32.910	33.270	33.270	101,994,170
2026-09-18	32.500	33.300	31.770	32.770	32.770	111,126,128
2026-09-17	31.000	32.680	31.000	31.990	31.990	99,111,697
2026-09-16	30.000	31.460	29.820	31.340	31.340	89,840,153
2026-09-15	29.510	30.460	29.510	30.040	30.040	46,158,918
2026-09-14	29.650	30.200	29.310	29.850	29.850	37,347,353
2026-09-11	29.750	30.170	29.000	30.070	30.070	61,640,509
2026-09-10	30.000	30.630	29.800	30.240	30.240	44,555,318
2026-09-09	30.570	31.030	30.080	30.270	30.270	48,256,070
2026-09-08	30.800	31.090	30.300	30.360	30.360	62,548,066
2026-09-07	30.760	31.210	30.440	30.960	30.960	57,748,443
2026-09-04	31.420	31.760	30.010	30.340	30.340	75,230,104
2026-09-03	31.400	31.530	30.870	31.230	31.230	64,854,355
2026-09-02	31.510	31.670	30.860	31.000	31.000	88,839,354
2026-09-01	34.000	34.050	32.350	32.350	32.350	109,637,985
2026-08-31	32.880	34.330	32.760	34.160	34.160	105,259,129
2026-08-28	34.300	35.620	34.150	34.170	34.170	126,561,810
2026-08-27	33.190	34.990	32.750	34.880	34.880	154,904,874
2026-08-26	34.320	34.320	32.530	33.070	33.070	141,023,518
2026-08-25	34.180	35.160	33.050	34.320	34.320	174,695,197
2026-08-24	36.250	37.430	34.670	35.560	35.560	260,389,069
2026-08-21	32.220	35.890	32.220	35.890	35.890	77,100,458
2026-08-20	34.490	34.770	32.170	32.630	32.630	155,875,722
2026-08-19	33.590	36.600	33.580	34.490	34.490	201,916,551
2026-08-18	34.130	35.420	33.750	34.880	34.880	120,589,203
2026-08-17	32.750	34.100	32.620	34.050	34.050	82,111,894
2026-08-14	32.710	32.930	31.980	32.750	32.750	65,653,330
2026-08-13	33.390	33.920	32.190	32.280	32.280	91,484,093
2026-08-12	32.050	33.170	31.970	32.850	32.850	69,590,644
2026-08-11	31.810	33.050	31.800	32.050	32.050	72,355,551
2026-08-10	32.550	32.980	31.360	32.170	32.170	80,958,138
2026-08-07	31.100	32.620	30.900	32.550	32.550	107,834,218
2026-08-06	29.900	31.700	29.800	31.160	31.160	102,278,434
2026-08-05	29.000	30.960	28.980	30.620	30.620	114,828,608
2026-08-04	27.700	29.360	27.610	29.120	29.120	99,491,993
2026-08-03	27.900	28.280	27.390	27.450	27.450	80,231,734
2026-07-31	29.600	29.800	28.210	28.260	28.260	107,718,322
2026-07-30	29.510	29.800	27.420	27.770	27.770	96,457,436
2026-07-29	30.190	30.480	28.440	29.900	29.900	88,609,072
2026-07-28	31.400	32.280	29.900	30.170	30.170	72,242,416
2026-07-27	31.300	32.330	30.620	32.330	32.330	68,411,565
2026-07-24	31.550	32.710	31.100	31.570	31.570	70,460,789
2026-07-23	33.720	33.800	31.740	32.220	32.220	87,643,572
2026-07-22	32.870	35.160	32.860	33.190	33.190	151,827,565
2026-07-21	30.480	32.870	27.850	32.870	32.870	134,532,748

Page 1 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.