Puya Semiconductor Shanghai Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 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.