Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	73.860	73.860	68.510	70.870	35.880	2,203,332
2024-01-23	72.100	74.000	71.170	73.390	37.155	1,470,917
2024-01-22	76.750	77.760	71.500	72.100	36.502	2,136,384
2024-01-19	79.790	80.300	77.380	77.800	39.388	1,335,763
2024-01-18	78.590	79.690	76.060	79.220	40.107	1,661,987
2024-01-17	81.930	82.530	79.000	79.000	39.996	1,133,763
2024-01-16	83.890	83.890	80.240	82.000	41.514	1,559,769
2024-01-15	82.120	82.120	82.120	82.120	41.575	0
2024-01-12	84.570	84.690	82.000	82.120	41.575	1,469,678
2024-01-11	84.300	85.850	83.380	84.610	42.836	1,875,096
2024-01-10	83.830	85.990	82.220	84.800	42.932	1,361,666
2024-01-09	87.490	87.880	83.700	84.410	42.734	1,782,641
2024-01-08	89.600	89.600	86.260	86.320	43.701	1,086,551
2024-01-05	90.500	91.400	88.840	88.880	44.998	1,339,814
2024-01-04	91.780	92.280	89.890	90.580	45.858	1,226,393
2024-01-03	93.180	93.980	91.170	92.180	46.668	1,615,914
2024-01-02	97.880	99.170	92.000	93.790	47.483	2,599,804
2023-12-29	96.970	100.30	96.220	97.980	49.605	1,997,904
2023-12-28	95.950	98.770	94.580	96.960	49.088	1,377,339
2023-12-27	93.960	96.740	93.640	95.660	48.430	1,137,107
2023-12-26	96.620	96.880	92.880	94.000	47.590	964,284
2023-12-25	96.650	98.050	95.400	96.580	48.896	736,814
2023-12-22	100.50	101.20	96.400	97.480	49.351	1,404,743
2023-12-21	96.100	101.44	96.010	99.640	50.445	1,972,420
2023-12-20	97.310	98.980	96.510	97.440	49.331	1,250,015
2023-12-19	95.720	98.190	95.720	97.250	49.235	1,685,592
2023-12-18	102.11	102.11	95.880	96.510	48.860	2,573,013
2023-12-15	104.60	105.36	102.00	102.63	51.959	1,628,562
2023-12-14	104.07	106.98	102.60	104.42	52.865	1,705,164
2023-12-13	105.50	105.60	103.00	103.59	52.445	1,366,457
2023-12-12	105.78	107.40	104.32	104.81	53.062	1,575,242
2023-12-11	103.57	106.00	102.01	105.60	53.462	1,575,657
2023-12-08	101.56	104.88	101.56	103.57	52.435	1,599,185
2023-12-07	100.98	102.59	100.08	101.44	51.356	1,128,583
2023-12-06	100.68	102.32	100.01	101.43	51.351	1,666,638
2023-12-05	107.00	107.02	99.990	100.72	50.992	2,305,500
2023-12-04	107.59	108.80	105.43	107.00	54.171	1,302,047
2023-12-01	105.12	107.50	103.50	107.20	54.272	1,633,814
2023-11-30	106.60	107.00	102.66	105.12	53.219	1,999,995
2023-11-29	108.18	110.79	106.06	107.52	54.434	1,462,759
2023-11-28	106.99	109.98	106.62	108.30	54.829	1,392,287
2023-11-27	107.02	108.00	104.49	107.47	54.409	1,508,659
2023-11-24	108.15	108.20	105.00	106.25	53.792	1,395,931
2023-11-23	107.50	108.92	106.06	108.92	55.143	1,384,389
2023-11-22	110.00	110.80	106.38	107.04	54.191	2,178,002
2023-11-21	111.25	112.59	109.00	110.10	55.741	1,755,932
2023-11-20	115.56	115.70	111.50	111.80	56.601	2,332,817
2023-11-17	116.66	117.30	113.65	115.79	58.621	1,908,373
2023-11-16	116.50	121.00	115.03	118.20	59.841	3,007,363
2023-11-15	115.66	118.80	114.74	116.70	59.082	3,114,600
2023-11-14	112.32	116.41	111.82	113.96	57.695	2,098,689
2023-11-13	116.38	117.30	111.88	113.68	57.553	1,775,683
2023-11-10	114.12	118.37	113.00	113.82	57.624	2,886,989
2023-11-09	117.00	118.58	112.61	113.49	57.457	2,693,286
2023-11-08	113.33	119.79	113.18	117.10	59.285	3,506,067
2023-11-07	111.64	115.00	110.50	114.02	57.725	2,802,172
2023-11-06	111.00	113.60	108.35	112.20	56.804	2,967,428
2023-11-03	104.18	109.41	103.31	108.35	54.855	2,837,049
2023-11-02	107.23	108.79	103.45	103.86	52.582	1,976,691
2023-11-01	109.37	109.37	105.80	106.80	54.070	1,406,680

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.