Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	62.800	63.080	61.970	62.230	62.212	2,528,000
2025-07-22	63.210	63.560	62.530	62.800	62.782	2,692,118
2025-07-21	62.210	63.500	62.210	63.210	63.192	2,382,927
2025-07-18	63.100	63.750	62.100	62.770	62.752	2,593,749
2025-07-17	62.700	63.360	61.600	63.100	63.082	1,991,756
2025-07-16	61.800	63.650	61.800	62.650	62.632	2,453,707
2025-07-15	62.350	62.690	61.360	61.920	61.902	1,947,225
2025-07-14	62.230	63.090	61.990	62.610	62.592	1,567,189
2025-07-11	61.590	62.780	60.920	62.350	62.332	1,909,565
2025-07-10	62.020	62.390	61.400	61.630	61.612	1,594,612
2025-07-09	63.330	63.450	62.000	62.150	62.132	2,004,010
2025-07-08	62.450	63.770	62.430	63.200	63.182	2,519,130
2025-07-07	62.120	63.090	61.700	62.420	62.402	1,671,734
2025-07-04	62.930	63.840	61.830	62.130	62.112	2,659,838
2025-07-03	62.510	63.880	62.510	63.300	63.282	2,236,729
2025-07-02	63.520	63.870	62.190	62.710	62.692	2,468,020
2025-07-01	63.180	64.500	62.530	63.850	63.832	3,290,039
2025-06-30	63.220	63.680	62.450	63.200	63.182	2,698,806
2025-06-27	63.560	64.550	62.950	63.080	63.062	3,308,035
2025-06-26	64.090	64.160	63.070	63.240	63.222	2,589,537
2025-06-25	63.800	64.200	63.230	64.100	64.082	3,119,121
2025-06-24	62.700	63.880	62.520	63.500	63.482	3,089,136
2025-06-23	60.800	63.350	60.520	62.390	62.372	2,521,667
2025-06-20	62.020	62.950	61.210	61.390	61.373	2,499,260
2025-06-19	63.130	64.050	61.770	62.020	62.002	4,598,556
2025-06-18	61.590	63.090	60.760	62.890	62.872	5,217,985
2025-06-17	58.770	62.880	58.770	61.150	61.133	5,030,119
2025-06-16	57.300	58.860	57.010	58.400	58.383	1,336,427
2025-06-13	58.570	59.060	57.130	57.700	57.684	2,342,856
2025-06-12	59.180	59.880	58.660	58.970	58.953	1,923,123
2025-06-11	59.590	60.580	59.550	59.550	59.533	1,645,660
2025-06-10	60.940	61.000	59.040	59.800	59.783	2,634,492
2025-06-09	60.500	60.890	60.100	60.550	60.533	2,212,244
2025-06-06	59.110	61.670	58.800	60.590	60.573	4,201,299
2025-06-05	57.600	59.880	57.070	59.380	59.363	3,253,289
2025-06-04	56.760	57.970	56.690	57.550	57.534	1,808,436
2025-06-03	56.100	57.450	55.880	56.750	56.734	1,725,004
2025-05-30	58.000	58.200	56.500	56.660	56.644	2,341,266
2025-05-29	80.270	81.720	80.270	81.700	58.033	2,098,257
2025-05-28	80.360	81.230	79.660	80.300	57.039	1,539,386
2025-05-27	81.600	81.600	79.930	80.340	57.067	1,763,958
2025-05-26	80.280	81.660	80.280	81.040	57.565	2,185,073
2025-05-23	80.960	82.190	80.480	80.480	57.167	3,276,757
2025-05-22	83.580	85.540	82.480	82.550	58.637	2,821,980
2025-05-21	86.060	86.610	83.580	84.070	59.717	3,380,696
2025-05-20	86.390	87.280	86.000	86.620	61.528	1,590,685
2025-05-19	85.930	87.400	85.100	86.820	61.670	2,347,465
2025-05-16	85.720	86.980	85.310	85.830	60.967	1,707,567
2025-05-15	88.960	88.960	86.080	86.080	61.145	2,718,788
2025-05-14	88.270	90.280	88.100	88.960	63.190	3,886,330
2025-05-13	90.500	91.380	88.210	88.270	62.700	3,167,096
2025-05-12	88.030	88.950	87.520	88.880	63.134	2,877,169
2025-05-09	90.390	90.390	86.880	87.020	61.812	3,720,815
2025-05-08	89.660	90.980	89.380	90.390	64.206	3,123,337
2025-05-07	94.740	95.030	89.580	90.250	64.107	4,952,312
2025-05-06	91.880	94.010	91.480	93.090	66.124	5,213,712
2025-04-30	87.000	91.600	86.150	91.590	65.059	6,443,291
2025-04-29	88.320	89.640	84.350	87.100	61.869	11,235,702
2025-04-28	99.000	99.300	97.710	97.890	69.534	1,978,995
2025-04-25	98.770	100.85	97.570	99.040	70.351	2,567,644

← NewerPage 6 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.