Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 103.00 | 115.44 | 102.81 | 109.08 | 55.224 | 4,919,388 |
| 2024-04-26 | 96.330 | 100.17 | 96.050 | 99.910 | 50.582 | 3,146,650 |
| 2024-04-25 | 96.000 | 99.490 | 95.210 | 96.780 | 48.997 | 2,017,130 |
| 2024-04-24 | 98.140 | 102.00 | 95.900 | 97.100 | 49.159 | 3,281,277 |
| 2024-04-23 | 93.100 | 98.580 | 93.100 | 97.880 | 49.554 | 3,010,430 |
| 2024-04-22 | 87.500 | 94.600 | 84.850 | 93.710 | 47.443 | 2,598,172 |
| 2024-04-19 | 89.990 | 90.500 | 86.500 | 89.780 | 45.453 | 2,467,543 |
| 2024-04-18 | 90.830 | 93.370 | 90.210 | 90.750 | 45.944 | 2,064,164 |
| 2024-04-17 | 85.800 | 92.500 | 84.250 | 92.500 | 46.830 | 3,332,919 |
| 2024-04-16 | 88.900 | 89.390 | 83.000 | 83.220 | 42.132 | 2,680,719 |
| 2024-04-15 | 89.890 | 91.990 | 87.050 | 89.400 | 45.261 | 2,366,349 |
| 2024-04-12 | 87.570 | 93.330 | 87.120 | 90.900 | 46.020 | 2,985,538 |
| 2024-04-11 | 87.000 | 90.800 | 86.750 | 86.800 | 43.944 | 1,948,569 |
| 2024-04-10 | 90.800 | 91.490 | 84.800 | 86.680 | 43.884 | 2,642,899 |
| 2024-04-09 | 92.990 | 93.000 | 88.240 | 90.510 | 45.823 | 2,415,676 |
| 2024-04-08 | 94.450 | 94.760 | 90.400 | 91.800 | 46.476 | 2,336,919 |
| 2024-04-03 | 88.810 | 98.620 | 88.100 | 95.000 | 48.096 | 3,693,051 |
| 2024-04-02 | 92.990 | 93.910 | 88.370 | 88.810 | 44.962 | 1,652,693 |
| 2024-04-01 | 90.700 | 92.740 | 90.010 | 90.920 | 46.030 | 1,395,610 |
| 2024-03-29 | 88.380 | 90.700 | 87.000 | 90.700 | 45.919 | 978,269 |
| 2024-03-28 | 88.330 | 90.990 | 87.500 | 88.980 | 45.048 | 2,266,124 |
| 2024-03-27 | 91.810 | 93.600 | 88.370 | 88.380 | 44.744 | 2,868,069 |
| 2024-03-26 | 92.550 | 95.690 | 90.820 | 92.310 | 46.734 | 1,912,236 |
| 2024-03-25 | 96.100 | 96.100 | 91.300 | 91.400 | 46.273 | 2,733,790 |
| 2024-03-22 | 98.170 | 102.91 | 97.000 | 97.500 | 49.362 | 2,665,010 |
| 2024-03-21 | 100.00 | 100.65 | 96.100 | 98.700 | 49.969 | 2,627,634 |
| 2024-03-20 | 94.370 | 96.840 | 93.940 | 96.380 | 48.795 | 1,660,292 |
| 2024-03-19 | 96.010 | 99.270 | 94.370 | 94.370 | 47.777 | 2,365,672 |
| 2024-03-18 | 93.340 | 97.000 | 90.780 | 96.980 | 49.098 | 2,952,395 |
| 2024-03-15 | 91.550 | 93.180 | 89.320 | 91.980 | 46.567 | 2,103,356 |
| 2024-03-14 | 88.160 | 93.780 | 86.400 | 91.550 | 46.349 | 3,097,591 |
| 2024-03-13 | 88.700 | 90.600 | 87.820 | 88.400 | 44.754 | 1,839,434 |
| 2024-03-12 | 85.280 | 91.380 | 84.610 | 88.750 | 44.932 | 4,127,556 |
| 2024-03-11 | 83.110 | 85.980 | 81.220 | 85.460 | 43.266 | 2,660,864 |
| 2024-03-08 | 80.210 | 85.550 | 79.840 | 84.090 | 42.573 | 3,273,182 |
| 2024-03-07 | 82.870 | 84.400 | 79.770 | 80.010 | 40.507 | 1,332,819 |
| 2024-03-06 | 81.500 | 83.000 | 79.120 | 81.800 | 41.413 | 1,888,017 |
| 2024-03-05 | 83.280 | 84.180 | 80.990 | 81.550 | 41.287 | 2,551,925 |
| 2024-03-04 | 83.270 | 84.300 | 80.010 | 83.550 | 42.299 | 2,691,470 |
| 2024-03-01 | 82.000 | 84.770 | 81.980 | 83.270 | 42.157 | 2,848,109 |
| 2024-02-29 | 76.500 | 82.500 | 76.500 | 81.830 | 41.428 | 3,270,569 |
| 2024-02-28 | 85.540 | 86.440 | 76.890 | 76.910 | 38.937 | 5,055,190 |
| 2024-02-27 | 86.560 | 87.500 | 82.600 | 87.170 | 44.132 | 4,508,292 |
| 2024-02-26 | 82.550 | 87.580 | 82.200 | 86.830 | 43.960 | 3,602,572 |
| 2024-02-23 | 79.800 | 84.500 | 78.850 | 83.300 | 42.173 | 2,781,547 |
| 2024-02-22 | 77.200 | 81.300 | 76.400 | 80.540 | 40.775 | 2,923,204 |
| 2024-02-21 | 77.000 | 80.920 | 76.100 | 77.230 | 39.100 | 3,090,841 |
| 2024-02-20 | 75.750 | 82.870 | 73.590 | 79.700 | 40.350 | 3,825,653 |
| 2024-02-19 | 72.100 | 77.480 | 71.400 | 76.230 | 38.593 | 4,574,310 |
| 2024-02-08 | 65.500 | 73.520 | 65.500 | 71.220 | 36.057 | 4,188,128 |
| 2024-02-07 | 68.800 | 72.000 | 64.050 | 65.690 | 33.257 | 4,735,746 |
| 2024-02-06 | 60.500 | 70.900 | 58.500 | 69.050 | 34.958 | 4,521,786 |
| 2024-02-05 | 69.660 | 69.660 | 60.000 | 63.000 | 31.895 | 5,565,827 |
| 2024-02-02 | 73.000 | 75.570 | 68.450 | 71.000 | 35.945 | 5,100,805 |
| 2024-02-01 | 67.100 | 75.500 | 66.180 | 72.500 | 36.705 | 4,414,651 |
| 2024-01-31 | 69.490 | 71.970 | 67.000 | 67.000 | 33.920 | 3,404,063 |
| 2024-01-30 | 69.900 | 72.900 | 67.110 | 70.200 | 35.540 | 5,673,876 |
| 2024-01-29 | 71.140 | 71.990 | 66.060 | 66.500 | 33.667 | 2,747,243 |
| 2024-01-26 | 73.000 | 73.050 | 70.010 | 70.140 | 35.510 | 1,866,168 |
| 2024-01-25 | 71.440 | 74.720 | 68.830 | 74.030 | 37.479 | 1,960,250 |
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.