Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 273.73 | 277.70 | 265.00 | 273.50 | 273.42 | 6,753,885 |
| 2026-04-21 | 270.00 | 280.00 | 258.75 | 275.10 | 275.02 | 5,290,460 |
| 2026-04-20 | 265.53 | 273.50 | 261.62 | 271.40 | 271.32 | 4,540,706 |
| 2026-04-17 | 261.03 | 270.00 | 258.00 | 264.50 | 264.42 | 4,787,710 |
| 2026-04-16 | 264.97 | 271.86 | 258.37 | 265.18 | 265.10 | 5,055,573 |
| 2026-04-15 | 273.10 | 275.86 | 262.50 | 265.45 | 265.37 | 5,125,162 |
| 2026-04-14 | 257.33 | 277.00 | 256.00 | 271.03 | 270.95 | 7,181,412 |
| 2026-04-13 | 249.08 | 259.95 | 249.00 | 252.78 | 252.71 | 5,076,471 |
| 2026-04-10 | 249.95 | 261.10 | 247.91 | 254.25 | 254.18 | 6,740,218 |
| 2026-04-09 | 235.00 | 246.60 | 233.00 | 242.79 | 242.72 | 5,420,178 |
| 2026-04-08 | 238.00 | 240.68 | 229.00 | 239.86 | 239.79 | 7,022,225 |
| 2026-04-07 | 225.00 | 231.84 | 224.61 | 225.95 | 225.89 | 4,194,932 |
| 2026-04-03 | 226.90 | 229.25 | 218.78 | 218.78 | 218.72 | 3,446,515 |
| 2026-04-02 | 235.17 | 244.33 | 221.39 | 224.10 | 224.04 | 6,266,460 |
| 2026-04-01 | 239.00 | 241.00 | 223.38 | 238.29 | 238.22 | 6,688,525 |
| 2026-03-31 | 237.67 | 239.41 | 222.23 | 225.19 | 225.13 | 6,429,873 |
| 2026-03-30 | 235.48 | 245.55 | 234.56 | 239.10 | 239.03 | 3,704,865 |
| 2026-03-27 | 232.56 | 245.88 | 229.47 | 240.17 | 240.10 | 4,640,460 |
| 2026-03-26 | 240.20 | 252.50 | 238.20 | 242.00 | 241.93 | 6,011,590 |
| 2026-03-25 | 258.00 | 270.50 | 248.50 | 256.01 | 255.94 | 7,698,886 |
| 2026-03-24 | 267.14 | 271.90 | 238.00 | 263.08 | 263.00 | 8,465,121 |
| 2026-03-23 | 266.04 | 294.00 | 266.04 | 273.11 | 273.03 | 7,011,618 |
| 2026-03-20 | 292.51 | 298.93 | 273.63 | 280.01 | 279.93 | 7,881,479 |
| 2026-03-19 | 268.09 | 305.99 | 256.44 | 293.00 | 292.92 | 11,668,592 |
| 2026-03-18 | 273.00 | 285.00 | 267.66 | 278.18 | 278.10 | 8,217,607 |
| 2026-03-17 | 260.00 | 263.97 | 251.10 | 260.46 | 260.39 | 5,535,751 |
| 2026-03-16 | 248.88 | 272.60 | 244.00 | 264.22 | 264.14 | 7,462,220 |
| 2026-03-13 | 248.95 | 268.00 | 244.00 | 244.00 | 243.93 | 8,381,641 |
| 2026-03-12 | 254.45 | 262.80 | 251.00 | 256.00 | 255.93 | 4,426,871 |
| 2026-03-11 | 262.00 | 264.00 | 254.00 | 254.45 | 254.38 | 4,586,354 |
| 2026-03-10 | 258.00 | 267.94 | 249.02 | 259.60 | 259.53 | 6,222,695 |
| 2026-03-09 | 237.00 | 252.70 | 233.58 | 251.00 | 250.93 | 5,077,013 |
| 2026-03-06 | 245.74 | 254.58 | 241.84 | 253.30 | 253.23 | 5,950,284 |
| 2026-03-05 | 250.00 | 253.79 | 241.59 | 246.84 | 246.77 | 6,471,194 |
| 2026-03-04 | 238.88 | 248.19 | 233.34 | 241.39 | 241.32 | 7,856,482 |
| 2026-03-03 | 258.06 | 259.85 | 226.00 | 227.32 | 227.26 | 8,075,638 |
| 2026-03-02 | 257.37 | 268.00 | 255.26 | 257.00 | 256.93 | 3,997,988 |
| 2026-02-27 | 255.00 | 263.98 | 249.10 | 259.50 | 259.43 | 3,928,885 |
| 2026-02-26 | 259.00 | 262.77 | 252.03 | 257.00 | 256.93 | 5,336,338 |
| 2026-02-25 | 260.00 | 265.00 | 245.53 | 252.75 | 252.68 | 7,575,586 |
| 2026-02-24 | 270.00 | 282.68 | 262.00 | 272.00 | 271.92 | 6,465,964 |
| 2026-02-13 | 268.00 | 289.58 | 263.20 | 272.20 | 272.12 | 8,825,914 |
| 2026-02-12 | 264.99 | 274.87 | 253.66 | 274.87 | 274.79 | 7,814,977 |
| 2026-02-11 | 260.78 | 263.30 | 251.00 | 257.26 | 257.19 | 5,284,809 |
| 2026-02-10 | 266.66 | 272.34 | 258.85 | 261.45 | 261.38 | 5,890,838 |
| 2026-02-09 | 285.00 | 286.44 | 257.00 | 271.00 | 270.92 | 7,810,741 |
| 2026-02-06 | 269.53 | 282.00 | 262.88 | 275.50 | 275.42 | 5,548,662 |
| 2026-02-05 | 255.00 | 278.58 | 253.33 | 272.25 | 272.17 | 5,518,365 |
| 2026-02-04 | 274.38 | 282.89 | 266.20 | 282.89 | 282.81 | 6,584,356 |
| 2026-02-03 | 285.07 | 291.66 | 269.39 | 288.11 | 288.03 | 8,950,374 |
| 2026-02-02 | 278.28 | 288.99 | 266.18 | 266.18 | 266.10 | 9,910,842 |
| 2026-01-30 | 290.00 | 314.94 | 288.00 | 306.00 | 305.91 | 10,819,065 |
| 2026-01-29 | 298.00 | 305.99 | 278.00 | 279.10 | 279.02 | 9,537,240 |
| 2026-01-28 | 256.69 | 301.59 | 256.69 | 292.32 | 292.24 | 11,070,225 |
| 2026-01-27 | 228.00 | 263.00 | 227.81 | 255.00 | 254.93 | 12,117,383 |
| 2026-01-26 | 222.00 | 227.80 | 214.48 | 222.22 | 222.16 | 6,835,583 |
| 2026-01-23 | 224.40 | 229.85 | 218.00 | 225.34 | 225.28 | 11,497,680 |
| 2026-01-22 | 233.00 | 247.03 | 224.25 | 233.50 | 233.43 | 12,187,104 |
| 2026-01-21 | 219.70 | 232.00 | 215.75 | 220.80 | 220.74 | 9,421,299 |
| 2026-01-20 | 198.00 | 222.00 | 197.50 | 215.66 | 215.60 | 11,422,930 |
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.