Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 74.140 | 74.800 | 72.410 | 73.440 | 52.053 | 2,271,032 |
| 2024-07-25 | 74.900 | 75.510 | 73.600 | 73.850 | 52.344 | 2,646,632 |
| 2024-07-24 | 78.400 | 79.950 | 75.380 | 75.380 | 53.428 | 4,109,754 |
| 2024-07-23 | 84.530 | 84.530 | 78.490 | 78.490 | 55.632 | 4,052,704 |
| 2024-07-22 | 86.600 | 87.310 | 83.120 | 84.530 | 59.913 | 3,644,319 |
| 2024-07-19 | 90.450 | 90.500 | 85.580 | 86.940 | 61.622 | 4,758,184 |
| 2024-07-18 | 86.000 | 90.610 | 84.700 | 89.980 | 63.776 | 3,199,763 |
| 2024-07-17 | 94.970 | 94.970 | 89.220 | 89.270 | 63.273 | 2,459,223 |
| 2024-07-16 | 92.580 | 95.780 | 91.450 | 95.010 | 67.341 | 2,307,103 |
| 2024-07-15 | 92.880 | 94.850 | 91.680 | 93.130 | 66.009 | 1,811,903 |
| 2024-07-12 | 92.030 | 92.960 | 89.500 | 92.600 | 65.633 | 1,638,280 |
| 2024-07-11 | 94.500 | 94.880 | 91.160 | 92.970 | 65.895 | 2,463,711 |
| 2024-07-10 | 93.010 | 95.130 | 92.630 | 93.200 | 66.058 | 2,128,446 |
| 2024-07-09 | 90.170 | 93.690 | 88.500 | 93.200 | 66.058 | 2,700,250 |
| 2024-07-08 | 90.340 | 94.350 | 89.320 | 89.900 | 63.720 | 3,095,985 |
| 2024-07-05 | 90.100 | 90.100 | 90.100 | 90.100 | 63.861 | 0 |
| 2024-07-04 | 91.000 | 92.420 | 89.500 | 90.100 | 63.861 | 2,567,061 |
| 2024-07-03 | 90.350 | 91.500 | 88.400 | 91.000 | 64.499 | 2,322,486 |
| 2024-07-02 | 94.160 | 94.160 | 89.180 | 89.650 | 63.542 | 3,783,210 |
| 2024-07-01 | 96.000 | 98.980 | 90.200 | 93.800 | 66.484 | 4,189,943 |
| 2024-06-28 | 93.990 | 99.500 | 93.600 | 97.170 | 68.872 | 2,656,185 |
| 2024-06-27 | 95.900 | 99.000 | 94.230 | 95.200 | 67.476 | 2,517,090 |
| 2024-06-26 | 96.380 | 98.190 | 92.810 | 97.590 | 69.170 | 2,456,967 |
| 2024-06-25 | 96.600 | 97.780 | 94.290 | 94.810 | 67.200 | 2,207,009 |
| 2024-06-24 | 98.640 | 101.22 | 96.000 | 96.200 | 68.185 | 2,853,859 |
| 2024-06-21 | 97.390 | 99.500 | 95.210 | 98.890 | 70.091 | 3,454,532 |
| 2024-06-20 | 94.520 | 99.800 | 94.200 | 97.900 | 69.390 | 6,781,432 |
| 2024-06-19 | 95.990 | 99.870 | 93.180 | 94.900 | 67.263 | 7,076,792 |
| 2024-06-18 | 91.910 | 92.790 | 90.000 | 90.950 | 64.464 | 1,582,124 |
| 2024-06-17 | 91.280 | 92.990 | 90.400 | 91.900 | 65.137 | 2,613,269 |
| 2024-06-14 | 90.080 | 91.450 | 89.000 | 91.180 | 64.627 | 2,017,120 |
| 2024-06-13 | 86.900 | 93.400 | 86.220 | 90.740 | 64.315 | 3,391,001 |
| 2024-06-12 | 85.830 | 88.900 | 85.000 | 86.200 | 61.097 | 1,643,392 |
| 2024-06-11 | 81.510 | 86.660 | 81.000 | 86.360 | 61.210 | 2,480,627 |
| 2024-06-07 | 82.490 | 83.970 | 80.250 | 81.100 | 57.482 | 1,414,106 |
| 2024-06-06 | 84.900 | 84.900 | 81.000 | 81.900 | 58.049 | 1,833,515 |
| 2024-06-05 | 119.21 | 121.47 | 114.61 | 117.50 | 59.487 | 2,819,867 |
| 2024-06-04 | 120.29 | 122.59 | 118.60 | 120.76 | 61.137 | 2,582,572 |
| 2024-06-03 | 113.38 | 123.50 | 112.80 | 121.01 | 61.264 | 3,959,484 |
| 2024-05-31 | 113.92 | 115.29 | 112.10 | 113.58 | 57.503 | 1,861,919 |
| 2024-05-30 | 110.96 | 114.04 | 110.04 | 112.67 | 57.042 | 1,550,503 |
| 2024-05-29 | 112.96 | 114.89 | 110.50 | 111.70 | 56.551 | 1,837,780 |
| 2024-05-28 | 112.22 | 117.79 | 112.22 | 113.49 | 57.457 | 1,966,089 |
| 2024-05-27 | 110.80 | 113.47 | 107.60 | 113.21 | 57.315 | 2,621,388 |
| 2024-05-24 | 115.90 | 115.90 | 110.00 | 110.51 | 55.948 | 2,763,750 |
| 2024-05-23 | 116.20 | 117.48 | 114.00 | 115.10 | 58.272 | 1,176,876 |
| 2024-05-22 | 119.54 | 119.79 | 114.00 | 116.20 | 58.829 | 2,824,254 |
| 2024-05-21 | 118.07 | 122.50 | 117.33 | 120.14 | 60.824 | 1,848,693 |
| 2024-05-20 | 117.30 | 120.40 | 114.83 | 118.35 | 59.917 | 1,742,692 |
| 2024-05-17 | 117.28 | 117.67 | 114.85 | 116.88 | 59.173 | 1,451,611 |
| 2024-05-16 | 119.90 | 121.00 | 115.75 | 118.30 | 59.892 | 2,261,806 |
| 2024-05-15 | 120.00 | 123.00 | 117.52 | 118.30 | 59.892 | 1,529,601 |
| 2024-05-14 | 119.08 | 127.98 | 118.60 | 122.81 | 62.175 | 3,222,255 |
| 2024-05-13 | 112.18 | 122.88 | 110.83 | 118.48 | 59.983 | 3,192,955 |
| 2024-05-10 | 113.72 | 115.69 | 112.68 | 113.00 | 57.209 | 1,362,439 |
| 2024-05-09 | 118.54 | 118.54 | 113.28 | 114.17 | 57.801 | 2,965,662 |
| 2024-05-08 | 113.98 | 120.50 | 112.30 | 117.02 | 59.244 | 4,735,981 |
| 2024-05-07 | 118.80 | 118.80 | 114.02 | 117.34 | 59.406 | 2,692,220 |
| 2024-05-06 | 110.90 | 118.38 | 110.02 | 118.00 | 59.740 | 3,528,246 |
| 2024-04-30 | 109.05 | 111.28 | 107.45 | 108.67 | 55.017 | 2,452,028 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1200 CNY |
| 2025-05-30 | 0.4300 CNY |
| 2024-10-29 | 0.1900 CNY |
| 2022-09-28 | 0.2040 CNY |
| 2022-05-25 | 1.1256 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.