Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 101.00 | 101.88 | 97.600 | 98.720 | 70.123 | 2,783,174 |
| 2025-04-23 | 99.930 | 101.00 | 98.770 | 100.00 | 71.032 | 2,903,735 |
| 2025-04-22 | 99.540 | 99.800 | 97.880 | 98.500 | 69.967 | 2,308,635 |
| 2025-04-21 | 97.090 | 99.900 | 96.010 | 99.640 | 70.777 | 3,024,606 |
| 2025-04-18 | 96.050 | 97.700 | 96.050 | 97.290 | 69.107 | 1,898,002 |
| 2025-04-17 | 95.710 | 99.690 | 95.710 | 97.080 | 68.958 | 3,288,527 |
| 2025-04-16 | 98.840 | 99.490 | 94.990 | 96.700 | 68.688 | 3,412,213 |
| 2025-04-15 | 100.19 | 101.40 | 98.210 | 98.850 | 70.215 | 2,691,276 |
| 2025-04-14 | 102.12 | 102.97 | 100.00 | 100.44 | 71.345 | 4,618,957 |
| 2025-04-11 | 92.060 | 101.58 | 91.980 | 100.14 | 71.132 | 6,891,773 |
| 2025-04-10 | 95.770 | 96.800 | 93.120 | 93.290 | 66.266 | 5,132,327 |
| 2025-04-09 | 87.500 | 92.990 | 83.020 | 92.260 | 65.534 | 5,505,998 |
| 2025-04-08 | 89.000 | 91.360 | 86.520 | 89.150 | 63.325 | 5,330,017 |
| 2025-04-07 | 92.000 | 97.260 | 84.270 | 87.060 | 61.841 | 7,847,963 |
| 2025-04-03 | 104.00 | 107.30 | 102.01 | 102.82 | 73.036 | 4,856,394 |
| 2025-04-02 | 106.61 | 107.95 | 105.48 | 105.87 | 75.202 | 3,327,727 |
| 2025-04-01 | 110.12 | 110.63 | 106.55 | 107.00 | 76.005 | 4,684,104 |
| 2025-03-31 | 109.51 | 110.86 | 104.89 | 109.68 | 77.908 | 6,555,645 |
| 2025-03-28 | 110.48 | 112.28 | 107.92 | 108.77 | 77.262 | 4,839,454 |
| 2025-03-27 | 109.12 | 114.40 | 108.97 | 110.78 | 78.690 | 5,613,920 |
| 2025-03-26 | 108.16 | 113.55 | 108.16 | 109.17 | 77.546 | 5,990,426 |
| 2025-03-25 | 113.14 | 113.14 | 107.70 | 107.90 | 76.644 | 5,246,194 |
| 2025-03-24 | 110.13 | 116.00 | 110.09 | 113.14 | 80.366 | 6,649,568 |
| 2025-03-21 | 116.48 | 118.00 | 110.19 | 110.51 | 78.498 | 6,982,879 |
| 2025-03-20 | 119.00 | 120.00 | 116.00 | 117.01 | 83.115 | 5,766,595 |
| 2025-03-19 | 118.70 | 124.66 | 117.00 | 119.63 | 84.976 | 8,013,794 |
| 2025-03-18 | 112.50 | 119.85 | 111.50 | 119.54 | 84.912 | 11,693,301 |
| 2025-03-17 | 109.00 | 111.50 | 106.65 | 110.93 | 78.796 | 4,318,379 |
| 2025-03-14 | 104.90 | 108.93 | 104.90 | 108.65 | 77.177 | 4,740,274 |
| 2025-03-13 | 115.30 | 115.30 | 105.01 | 105.85 | 75.188 | 9,227,867 |
| 2025-03-12 | 115.99 | 118.17 | 114.63 | 115.13 | 81.780 | 5,878,572 |
| 2025-03-11 | 114.00 | 116.77 | 113.09 | 114.99 | 81.680 | 4,828,342 |
| 2025-03-10 | 118.00 | 118.50 | 115.07 | 117.00 | 83.108 | 5,809,424 |
| 2025-03-07 | 116.17 | 122.00 | 112.66 | 118.89 | 84.450 | 9,957,973 |
| 2025-03-06 | 116.53 | 119.00 | 115.50 | 116.29 | 82.604 | 7,381,379 |
| 2025-03-05 | 115.81 | 117.47 | 112.65 | 115.45 | 82.007 | 6,053,719 |
| 2025-03-04 | 110.20 | 119.85 | 109.70 | 116.52 | 82.767 | 9,064,498 |
| 2025-03-03 | 118.97 | 120.90 | 112.12 | 112.91 | 80.203 | 9,218,606 |
| 2025-02-28 | 124.00 | 126.60 | 117.00 | 118.87 | 84.436 | 11,262,840 |
| 2025-02-27 | 128.81 | 133.00 | 120.28 | 124.60 | 88.506 | 13,084,846 |
| 2025-02-26 | 124.00 | 128.06 | 120.00 | 128.00 | 90.921 | 11,393,921 |
| 2025-02-25 | 120.34 | 128.78 | 120.34 | 123.92 | 88.023 | 13,141,142 |
| 2025-02-24 | 116.50 | 125.70 | 116.50 | 124.00 | 88.080 | 14,888,897 |
| 2025-02-21 | 112.55 | 116.66 | 111.50 | 115.05 | 81.723 | 9,369,462 |
| 2025-02-20 | 112.00 | 115.39 | 110.00 | 113.08 | 80.323 | 8,573,901 |
| 2025-02-19 | 105.52 | 111.29 | 105.00 | 110.54 | 78.519 | 8,392,911 |
| 2025-02-18 | 108.07 | 109.04 | 104.17 | 105.00 | 74.584 | 5,990,511 |
| 2025-02-17 | 105.76 | 109.93 | 104.00 | 108.93 | 77.376 | 7,972,711 |
| 2025-02-14 | 104.00 | 106.80 | 103.10 | 105.66 | 75.053 | 5,846,719 |
| 2025-02-13 | 109.50 | 109.79 | 103.92 | 104.86 | 74.485 | 7,694,083 |
| 2025-02-12 | 106.70 | 110.85 | 105.30 | 110.53 | 78.512 | 7,027,718 |
| 2025-02-11 | 115.00 | 115.00 | 107.66 | 108.45 | 77.035 | 9,738,888 |
| 2025-02-10 | 115.98 | 117.81 | 113.85 | 115.69 | 82.177 | 7,668,787 |
| 2025-02-07 | 113.00 | 119.17 | 111.38 | 115.88 | 82.312 | 10,212,090 |
| 2025-02-06 | 108.95 | 116.98 | 108.52 | 113.95 | 80.941 | 8,589,820 |
| 2025-02-05 | 111.60 | 114.98 | 107.85 | 110.16 | 78.249 | 7,451,957 |
| 2025-01-27 | 119.89 | 120.30 | 108.11 | 108.29 | 76.921 | 11,218,265 |
| 2025-01-24 | 115.00 | 123.12 | 114.81 | 123.12 | 87.455 | 9,270,248 |
| 2025-01-23 | 121.80 | 122.50 | 116.00 | 116.11 | 82.476 | 8,916,252 |
| 2025-01-22 | 117.00 | 123.60 | 116.40 | 120.52 | 85.608 | 8,833,787 |
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.