Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 413.00 | 479.90 | 373.66 | 470.02 | 470.02 | 15,578,010 |
| 2026-07-20 | 460.53 | 466.68 | 376.66 | 400.00 | 400.00 | 12,056,936 |
| 2026-07-17 | 515.53 | 524.98 | 422.00 | 428.00 | 428.00 | 11,471,693 |
| 2026-07-16 | 557.44 | 583.00 | 510.00 | 526.00 | 526.00 | 9,010,284 |
| 2026-07-15 | 666.00 | 671.00 | 576.22 | 578.00 | 578.00 | 9,300,850 |
| 2026-07-14 | 626.52 | 650.32 | 585.00 | 645.00 | 645.00 | 9,779,280 |
| 2026-07-13 | 677.77 | 719.34 | 586.20 | 603.00 | 603.00 | 13,848,656 |
| 2026-07-10 | 762.00 | 784.48 | 701.00 | 703.00 | 703.00 | 8,111,102 |
| 2026-07-09 | 742.56 | 805.55 | 707.88 | 762.07 | 762.07 | 11,394,907 |
| 2026-07-08 | 722.01 | 761.00 | 693.41 | 694.00 | 694.00 | 8,219,640 |
| 2026-07-07 | 702.00 | 757.01 | 680.00 | 710.00 | 710.00 | 9,355,822 |
| 2026-07-06 | 848.00 | 851.88 | 723.16 | 759.99 | 759.99 | 9,700,200 |
| 2026-07-03 | 768.00 | 866.01 | 735.50 | 815.88 | 815.88 | 10,066,911 |
| 2026-07-02 | 768.00 | 844.00 | 731.00 | 784.57 | 784.57 | 8,480,624 |
| 2026-07-01 | 770.53 | 909.80 | 758.01 | 870.00 | 870.00 | 9,720,350 |
| 2026-06-30 | 721.50 | 788.98 | 702.10 | 766.60 | 766.60 | 7,525,844 |
| 2026-06-29 | 740.00 | 776.00 | 700.00 | 737.20 | 737.20 | 8,383,179 |
| 2026-06-26 | 727.00 | 794.15 | 719.71 | 727.01 | 727.01 | 8,867,158 |
| 2026-06-25 | 764.44 | 815.56 | 733.33 | 754.15 | 754.15 | 9,576,749 |
| 2026-06-24 | 675.00 | 753.30 | 649.00 | 740.00 | 740.00 | 8,770,480 |
| 2026-06-23 | 650.00 | 718.77 | 636.26 | 703.00 | 703.00 | 9,590,883 |
| 2026-06-22 | 600.00 | 680.00 | 592.04 | 670.31 | 670.31 | 8,835,928 |
| 2026-06-18 | 570.20 | 615.68 | 565.88 | 590.00 | 590.00 | 10,089,922 |
| 2026-06-17 | 470.11 | 580.20 | 467.00 | 580.20 | 580.20 | 10,765,917 |
| 2026-06-16 | 466.01 | 493.00 | 460.00 | 483.50 | 483.50 | 8,852,840 |
| 2026-06-15 | 406.50 | 464.68 | 388.01 | 457.00 | 457.00 | 10,108,361 |
| 2026-06-12 | 408.30 | 422.00 | 390.59 | 390.59 | 390.59 | 10,635,304 |
| 2026-06-11 | 386.38 | 402.52 | 375.01 | 387.58 | 387.58 | 5,951,866 |
| 2026-06-10 | 410.26 | 413.51 | 376.27 | 383.34 | 383.34 | 6,488,199 |
| 2026-06-09 | 385.00 | 416.17 | 378.78 | 409.02 | 409.02 | 6,798,326 |
| 2026-06-08 | 370.38 | 389.96 | 360.08 | 373.00 | 373.00 | 6,011,188 |
| 2026-06-05 | 404.00 | 421.00 | 393.00 | 396.00 | 396.00 | 6,340,989 |
| 2026-06-04 | 363.99 | 435.99 | 363.99 | 427.35 | 427.35 | 9,531,528 |
| 2026-06-03 | 372.03 | 389.49 | 366.36 | 374.00 | 374.00 | 6,430,972 |
| 2026-06-02 | 378.00 | 381.84 | 355.70 | 372.03 | 372.03 | 6,383,513 |
| 2026-06-01 | 389.00 | 396.25 | 369.07 | 373.04 | 373.04 | 5,770,673 |
| 2026-05-29 | 406.20 | 419.78 | 379.79 | 386.10 | 386.10 | 6,457,246 |
| 2026-05-28 | 416.75 | 423.45 | 396.00 | 398.10 | 398.10 | 6,554,117 |
| 2026-05-27 | 431.00 | 444.00 | 412.00 | 415.50 | 415.50 | 10,009,989 |
| 2026-05-26 | 415.68 | 419.33 | 392.16 | 402.04 | 402.04 | 6,651,077 |
| 2026-05-25 | 409.35 | 432.92 | 395.90 | 419.99 | 419.87 | 7,505,154 |
| 2026-05-22 | 398.00 | 412.00 | 391.32 | 407.32 | 407.20 | 7,318,327 |
| 2026-05-21 | 429.42 | 432.88 | 384.86 | 387.32 | 387.21 | 8,553,569 |
| 2026-05-20 | 423.77 | 432.00 | 415.54 | 425.00 | 424.88 | 5,938,603 |
| 2026-05-19 | 405.74 | 424.42 | 392.35 | 423.77 | 423.65 | 7,030,343 |
| 2026-05-18 | 400.45 | 429.40 | 400.45 | 413.00 | 412.88 | 7,569,152 |
| 2026-05-15 | 421.77 | 423.88 | 393.12 | 404.50 | 404.38 | 9,190,297 |
| 2026-05-14 | 430.47 | 435.87 | 417.30 | 421.77 | 421.65 | 9,289,902 |
| 2026-05-13 | 392.24 | 444.23 | 391.64 | 441.00 | 440.87 | 11,812,537 |
| 2026-05-12 | 388.23 | 408.18 | 377.00 | 398.85 | 398.74 | 12,037,409 |
| 2026-05-11 | 348.77 | 381.00 | 342.90 | 381.00 | 380.89 | 10,438,470 |
| 2026-05-08 | 315.00 | 325.66 | 312.30 | 317.50 | 317.41 | 5,621,070 |
| 2026-05-07 | 318.00 | 321.59 | 308.88 | 319.00 | 318.91 | 6,834,135 |
| 2026-05-06 | 289.97 | 323.55 | 289.00 | 318.52 | 318.43 | 10,813,002 |
| 2026-04-30 | 272.00 | 283.03 | 260.02 | 271.09 | 271.01 | 9,266,984 |
| 2026-04-29 | 276.21 | 278.88 | 248.98 | 267.70 | 267.62 | 10,996,732 |
| 2026-04-28 | 265.09 | 284.59 | 260.35 | 275.86 | 275.78 | 7,500,051 |
| 2026-04-27 | 263.31 | 266.00 | 256.00 | 262.41 | 262.34 | 3,965,583 |
| 2026-04-24 | 264.39 | 270.54 | 255.00 | 261.58 | 261.51 | 4,261,028 |
| 2026-04-23 | 281.01 | 282.50 | 260.61 | 266.13 | 266.05 | 5,042,546 |
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.