Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 112.00 | 119.75 | 110.02 | 119.06 | 119.03 | 8,543,095 |
| 2025-10-22 | 114.26 | 116.69 | 112.16 | 114.00 | 113.97 | 8,065,331 |
| 2025-10-21 | 114.00 | 123.87 | 113.50 | 117.79 | 117.76 | 13,609,975 |
| 2025-10-20 | 116.00 | 118.77 | 109.72 | 113.30 | 113.27 | 9,451,126 |
| 2025-10-17 | 115.00 | 118.88 | 112.00 | 112.60 | 112.57 | 10,606,616 |
| 2025-10-16 | 108.44 | 119.63 | 108.00 | 114.30 | 114.27 | 15,239,955 |
| 2025-10-15 | 100.98 | 110.28 | 97.180 | 109.70 | 109.67 | 10,454,037 |
| 2025-10-14 | 110.00 | 112.80 | 100.59 | 101.00 | 100.97 | 9,663,271 |
| 2025-10-13 | 104.00 | 108.32 | 102.09 | 106.33 | 106.30 | 9,094,939 |
| 2025-10-10 | 115.00 | 116.00 | 107.50 | 109.00 | 108.97 | 12,718,307 |
| 2025-10-09 | 118.00 | 123.30 | 112.30 | 119.22 | 119.19 | 15,831,760 |
| 2025-09-30 | 105.30 | 116.52 | 105.21 | 112.28 | 112.25 | 17,065,113 |
| 2025-09-29 | 100.89 | 104.84 | 100.57 | 101.80 | 101.77 | 8,959,888 |
| 2025-09-26 | 103.72 | 106.98 | 99.000 | 99.000 | 98.972 | 10,580,544 |
| 2025-09-25 | 107.20 | 107.95 | 103.30 | 104.75 | 104.72 | 9,784,962 |
| 2025-09-24 | 107.00 | 110.49 | 103.48 | 109.00 | 108.97 | 16,223,881 |
| 2025-09-23 | 108.00 | 110.30 | 102.53 | 106.50 | 106.47 | 14,900,411 |
| 2025-09-22 | 107.00 | 112.60 | 106.34 | 108.73 | 108.70 | 16,211,310 |
| 2025-09-19 | 104.16 | 112.88 | 103.18 | 105.50 | 105.47 | 16,424,526 |
| 2025-09-18 | 106.00 | 107.62 | 98.000 | 102.31 | 102.28 | 22,270,465 |
| 2025-09-17 | 104.99 | 114.44 | 103.00 | 105.11 | 105.08 | 24,213,826 |
| 2025-09-16 | 98.000 | 105.60 | 97.880 | 105.60 | 105.57 | 21,170,088 |
| 2025-09-15 | 89.880 | 89.880 | 84.520 | 88.000 | 87.975 | 10,828,784 |
| 2025-09-12 | 78.790 | 89.890 | 78.200 | 86.690 | 86.665 | 15,464,234 |
| 2025-09-11 | 76.570 | 78.990 | 75.190 | 78.240 | 78.218 | 5,306,519 |
| 2025-09-10 | 75.000 | 79.200 | 75.000 | 76.500 | 76.478 | 4,926,908 |
| 2025-09-09 | 76.000 | 77.500 | 74.410 | 75.040 | 75.019 | 3,862,887 |
| 2025-09-08 | 75.730 | 76.400 | 74.890 | 76.340 | 76.318 | 3,633,821 |
| 2025-09-05 | 71.530 | 76.500 | 70.560 | 76.160 | 76.138 | 6,316,536 |
| 2025-09-04 | 74.180 | 74.540 | 70.160 | 71.330 | 71.310 | 5,006,473 |
| 2025-09-03 | 74.450 | 76.640 | 73.800 | 74.180 | 74.159 | 4,104,779 |
| 2025-09-02 | 77.600 | 78.440 | 73.590 | 74.460 | 74.439 | 6,195,382 |
| 2025-09-01 | 78.510 | 79.470 | 75.770 | 78.290 | 78.268 | 6,122,397 |
| 2025-08-29 | 82.340 | 82.340 | 75.750 | 76.010 | 75.988 | 7,640,098 |
| 2025-08-28 | 77.400 | 80.440 | 76.400 | 80.170 | 80.147 | 6,738,300 |
| 2025-08-27 | 76.000 | 81.880 | 75.800 | 77.490 | 77.468 | 8,375,091 |
| 2025-08-26 | 77.000 | 77.990 | 75.800 | 76.000 | 75.978 | 4,319,092 |
| 2025-08-25 | 79.700 | 81.280 | 76.420 | 77.590 | 77.568 | 6,417,703 |
| 2025-08-22 | 75.900 | 80.170 | 75.900 | 79.330 | 79.307 | 8,033,540 |
| 2025-08-21 | 73.470 | 78.720 | 73.040 | 76.850 | 76.828 | 10,258,668 |
| 2025-08-20 | 72.010 | 73.490 | 70.350 | 73.000 | 72.979 | 4,800,055 |
| 2025-08-19 | 73.170 | 74.000 | 71.850 | 72.290 | 72.269 | 5,136,214 |
| 2025-08-18 | 68.090 | 73.900 | 67.900 | 73.680 | 73.659 | 10,151,794 |
| 2025-08-15 | 66.500 | 68.790 | 66.500 | 68.080 | 68.061 | 3,612,103 |
| 2025-08-14 | 68.780 | 70.300 | 66.800 | 66.810 | 66.791 | 5,265,033 |
| 2025-08-13 | 69.000 | 69.680 | 67.940 | 68.780 | 68.760 | 3,524,812 |
| 2025-08-12 | 68.280 | 68.710 | 67.000 | 68.540 | 68.520 | 3,990,432 |
| 2025-08-11 | 68.200 | 69.120 | 67.800 | 68.080 | 68.061 | 3,136,819 |
| 2025-08-08 | 70.010 | 70.200 | 68.120 | 68.250 | 68.231 | 3,136,940 |
| 2025-08-07 | 68.800 | 71.000 | 68.260 | 70.750 | 70.730 | 5,834,130 |
| 2025-08-06 | 67.500 | 69.460 | 66.880 | 68.800 | 68.780 | 4,315,541 |
| 2025-08-05 | 68.360 | 68.720 | 67.000 | 67.200 | 67.181 | 3,600,338 |
| 2025-08-04 | 67.400 | 69.470 | 66.900 | 68.180 | 68.161 | 3,860,549 |
| 2025-08-01 | 69.800 | 69.800 | 67.390 | 67.690 | 67.671 | 4,330,443 |
| 2025-07-31 | 67.000 | 72.000 | 67.000 | 69.890 | 69.870 | 9,016,770 |
| 2025-07-30 | 65.390 | 69.680 | 65.000 | 67.930 | 67.911 | 10,784,275 |
| 2025-07-29 | 63.400 | 64.550 | 62.810 | 63.960 | 63.942 | 4,014,400 |
| 2025-07-28 | 64.820 | 64.880 | 62.000 | 63.450 | 63.432 | 6,339,230 |
| 2025-07-25 | 64.220 | 65.670 | 63.880 | 65.670 | 65.651 | 4,256,001 |
| 2025-07-24 | 62.390 | 64.380 | 62.060 | 64.220 | 64.202 | 4,010,761 |
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.