Puya Semiconductor Shanghai Co Ltd historical data

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

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

← NewerPage 3 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.