Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 198.00 | 222.00 | 197.50 | 215.66 | 215.60 | 11,422,930 |
| 2026-01-19 | 190.00 | 208.60 | 190.00 | 203.55 | 203.49 | 11,231,194 |
| 2026-01-16 | 183.00 | 198.16 | 176.00 | 189.88 | 189.83 | 12,463,833 |
| 2026-01-15 | 167.37 | 180.80 | 167.37 | 179.28 | 179.23 | 9,856,830 |
| 2026-01-14 | 178.90 | 179.99 | 167.43 | 172.20 | 172.15 | 11,501,696 |
| 2026-01-13 | 177.08 | 182.00 | 169.20 | 172.25 | 172.20 | 11,125,701 |
| 2026-01-12 | 183.16 | 189.90 | 176.30 | 180.20 | 180.15 | 13,947,513 |
| 2026-01-09 | 183.00 | 185.58 | 172.67 | 177.77 | 177.72 | 15,847,429 |
| 2026-01-08 | 184.77 | 196.99 | 182.89 | 189.00 | 188.95 | 17,819,810 |
| 2026-01-07 | 196.21 | 196.21 | 180.18 | 183.00 | 182.95 | 21,360,747 |
| 2026-01-06 | 152.65 | 173.00 | 152.00 | 163.51 | 163.46 | 15,793,746 |
| 2026-01-05 | 132.00 | 152.65 | 131.95 | 152.65 | 152.61 | 16,879,426 |
| 2025-12-31 | 130.12 | 132.90 | 122.65 | 127.21 | 127.17 | 8,096,634 |
| 2025-12-30 | 127.20 | 132.46 | 126.00 | 127.60 | 127.56 | 7,385,981 |
| 2025-12-29 | 132.00 | 134.90 | 126.88 | 128.11 | 128.07 | 7,621,775 |
| 2025-12-26 | 128.08 | 136.50 | 128.08 | 132.29 | 132.25 | 8,846,945 |
| 2025-12-25 | 127.00 | 132.80 | 126.25 | 129.37 | 129.33 | 7,589,037 |
| 2025-12-24 | 123.86 | 131.28 | 123.69 | 128.05 | 128.01 | 8,536,226 |
| 2025-12-23 | 125.57 | 128.35 | 122.01 | 123.39 | 123.35 | 6,476,651 |
| 2025-12-22 | 127.00 | 131.68 | 124.69 | 125.74 | 125.70 | 7,506,969 |
| 2025-12-19 | 131.99 | 132.96 | 122.55 | 124.00 | 123.96 | 7,325,404 |
| 2025-12-18 | 128.08 | 133.00 | 125.50 | 128.30 | 128.26 | 7,943,044 |
| 2025-12-17 | 121.88 | 129.63 | 121.20 | 127.00 | 126.96 | 6,682,618 |
| 2025-12-16 | 121.43 | 124.25 | 120.18 | 120.57 | 120.54 | 4,735,653 |
| 2025-12-15 | 122.26 | 125.00 | 121.01 | 122.05 | 122.02 | 4,359,124 |
| 2025-12-12 | 128.00 | 130.00 | 123.80 | 127.08 | 127.04 | 6,523,986 |
| 2025-12-11 | 134.01 | 134.88 | 128.06 | 128.06 | 128.02 | 6,780,091 |
| 2025-12-10 | 133.01 | 136.41 | 126.88 | 130.21 | 130.17 | 8,986,689 |
| 2025-12-09 | 135.00 | 145.99 | 131.25 | 136.42 | 136.38 | 13,825,667 |
| 2025-12-08 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-12-05 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-12-04 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-12-03 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-12-02 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-12-01 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-11-28 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-11-27 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-11-26 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-11-25 | 124.49 | 124.49 | 124.49 | 124.49 | 124.45 | 0 |
| 2025-11-24 | 124.01 | 126.61 | 120.96 | 124.49 | 124.45 | 7,533,484 |
| 2025-11-21 | 125.24 | 129.38 | 120.00 | 121.97 | 121.94 | 13,374,869 |
| 2025-11-20 | 152.00 | 152.50 | 136.80 | 140.13 | 140.09 | 10,642,842 |
| 2025-11-19 | 147.00 | 154.88 | 143.00 | 147.03 | 146.99 | 12,299,152 |
| 2025-11-18 | 164.00 | 167.20 | 149.10 | 150.87 | 150.83 | 14,422,561 |
| 2025-11-17 | 153.01 | 166.00 | 153.01 | 157.50 | 157.46 | 11,071,045 |
| 2025-11-14 | 155.00 | 157.70 | 147.19 | 150.00 | 149.96 | 11,655,554 |
| 2025-11-13 | 160.00 | 178.00 | 156.94 | 167.01 | 166.96 | 13,279,397 |
| 2025-11-12 | 158.18 | 170.00 | 158.18 | 163.44 | 163.39 | 13,604,411 |
| 2025-11-11 | 168.10 | 173.56 | 155.99 | 157.00 | 156.96 | 15,217,265 |
| 2025-11-10 | 163.00 | 174.67 | 155.50 | 173.15 | 173.10 | 16,327,830 |
| 2025-11-07 | 144.00 | 156.00 | 142.36 | 152.60 | 152.56 | 15,266,939 |
| 2025-11-06 | 148.50 | 152.80 | 134.10 | 144.70 | 144.66 | 16,891,797 |
| 2025-11-05 | 137.02 | 145.11 | 135.68 | 142.67 | 142.63 | 10,689,202 |
| 2025-11-04 | 149.00 | 150.96 | 141.14 | 143.90 | 143.86 | 10,784,541 |
| 2025-11-03 | 128.09 | 148.50 | 127.02 | 146.14 | 146.10 | 18,207,540 |
| 2025-10-31 | 135.00 | 136.20 | 126.16 | 128.08 | 128.04 | 14,422,064 |
| 2025-10-30 | 147.00 | 150.80 | 136.00 | 136.35 | 136.31 | 14,575,626 |
| 2025-10-29 | 147.48 | 152.00 | 140.49 | 143.00 | 142.96 | 13,627,493 |
| 2025-10-28 | 139.00 | 149.60 | 139.00 | 145.98 | 145.94 | 16,573,808 |
| 2025-10-27 | 158.00 | 159.44 | 149.00 | 151.90 | 151.86 | 22,830,984 |
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.