Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 111.15 | 120.86 | 109.60 | 119.00 | 84.529 | 11,228,271 |
| 2025-01-20 | 111.98 | 112.58 | 108.20 | 110.20 | 78.278 | 6,199,529 |
| 2025-01-17 | 106.40 | 114.28 | 105.21 | 111.21 | 78.995 | 7,924,954 |
| 2025-01-16 | 113.99 | 114.80 | 106.01 | 107.60 | 76.431 | 8,663,480 |
| 2025-01-15 | 111.67 | 116.48 | 109.66 | 113.47 | 80.600 | 8,469,027 |
| 2025-01-14 | 103.90 | 112.22 | 102.65 | 112.22 | 79.712 | 8,931,770 |
| 2025-01-13 | 102.31 | 104.96 | 100.01 | 103.59 | 73.582 | 5,317,557 |
| 2025-01-10 | 104.26 | 111.67 | 104.00 | 104.67 | 74.350 | 7,441,298 |
| 2025-01-09 | 105.31 | 109.29 | 104.95 | 105.71 | 75.088 | 8,460,824 |
| 2025-01-08 | 98.580 | 109.00 | 98.560 | 106.01 | 75.301 | 12,189,529 |
| 2025-01-07 | 94.600 | 101.58 | 94.130 | 101.49 | 72.091 | 9,202,109 |
| 2025-01-06 | 98.170 | 99.380 | 92.500 | 93.610 | 66.493 | 8,038,895 |
| 2025-01-03 | 101.50 | 103.44 | 97.200 | 98.180 | 69.740 | 8,394,530 |
| 2025-01-02 | 102.20 | 103.16 | 98.690 | 100.19 | 71.167 | 6,856,053 |
| 2024-12-31 | 108.33 | 108.88 | 101.10 | 101.26 | 71.927 | 7,596,730 |
| 2024-12-30 | 107.41 | 110.18 | 106.00 | 108.87 | 77.333 | 5,455,105 |
| 2024-12-27 | 113.40 | 114.50 | 108.30 | 108.57 | 77.120 | 10,103,804 |
| 2024-12-26 | 110.33 | 116.54 | 109.02 | 114.50 | 81.332 | 11,676,229 |
| 2024-12-25 | 113.20 | 117.50 | 109.01 | 110.81 | 78.711 | 8,951,861 |
| 2024-12-24 | 115.00 | 115.66 | 110.42 | 114.35 | 81.226 | 7,631,979 |
| 2024-12-23 | 122.12 | 124.10 | 113.50 | 114.35 | 81.226 | 11,066,000 |
| 2024-12-20 | 120.52 | 133.33 | 118.10 | 124.10 | 88.151 | 12,399,940 |
| 2024-12-19 | 117.00 | 130.33 | 115.80 | 122.85 | 87.263 | 13,523,595 |
| 2024-12-18 | 107.07 | 124.37 | 103.99 | 120.37 | 85.502 | 14,148,638 |
| 2024-12-17 | 112.12 | 112.99 | 104.27 | 106.90 | 75.934 | 9,570,138 |
| 2024-12-16 | 120.00 | 122.24 | 111.88 | 112.66 | 80.025 | 12,811,352 |
| 2024-12-13 | 105.73 | 128.16 | 103.50 | 123.48 | 87.711 | 19,328,884 |
| 2024-12-12 | 103.88 | 109.86 | 102.90 | 106.80 | 75.863 | 9,531,417 |
| 2024-12-11 | 96.000 | 110.00 | 95.300 | 104.42 | 74.172 | 13,200,247 |
| 2024-12-10 | 99.010 | 99.500 | 94.000 | 96.190 | 68.326 | 8,310,057 |
| 2024-12-09 | 89.500 | 96.880 | 88.990 | 94.800 | 67.339 | 8,332,819 |
| 2024-12-06 | 89.970 | 91.220 | 87.880 | 89.990 | 63.922 | 4,814,784 |
| 2024-12-05 | 90.290 | 91.600 | 89.000 | 89.610 | 63.652 | 3,541,143 |
| 2024-12-04 | 93.750 | 95.310 | 89.760 | 90.290 | 64.135 | 4,790,606 |
| 2024-12-03 | 92.780 | 95.550 | 91.330 | 91.710 | 65.144 | 6,121,166 |
| 2024-12-02 | 88.800 | 98.170 | 88.180 | 94.640 | 67.225 | 13,051,781 |
| 2024-11-29 | 85.870 | 91.550 | 85.770 | 88.830 | 63.098 | 12,292,436 |
| 2024-11-28 | 77.770 | 86.580 | 76.800 | 84.980 | 60.363 | 9,995,703 |
| 2024-11-27 | 75.400 | 77.890 | 73.150 | 77.800 | 55.263 | 4,678,501 |
| 2024-11-26 | 77.250 | 78.520 | 75.210 | 75.360 | 53.530 | 3,881,351 |
| 2024-11-25 | 79.470 | 80.130 | 76.110 | 77.900 | 55.334 | 4,031,652 |
| 2024-11-22 | 84.000 | 84.330 | 79.020 | 79.100 | 56.187 | 4,192,511 |
| 2024-11-21 | 82.700 | 85.230 | 81.600 | 83.900 | 59.596 | 4,349,356 |
| 2024-11-20 | 82.980 | 83.300 | 81.580 | 82.800 | 58.815 | 3,877,701 |
| 2024-11-19 | 81.000 | 83.720 | 79.550 | 83.320 | 59.184 | 3,603,608 |
| 2024-11-18 | 83.300 | 83.790 | 80.000 | 80.660 | 57.295 | 3,549,435 |
| 2024-11-15 | 86.710 | 87.350 | 82.890 | 83.050 | 58.992 | 4,683,996 |
| 2024-11-14 | 90.500 | 90.800 | 86.410 | 86.710 | 61.592 | 4,619,545 |
| 2024-11-13 | 91.890 | 91.890 | 88.700 | 91.080 | 64.696 | 5,819,829 |
| 2024-11-12 | 91.730 | 97.450 | 89.910 | 92.600 | 65.776 | 10,993,817 |
| 2024-11-11 | 86.700 | 91.770 | 86.700 | 91.230 | 64.803 | 7,776,987 |
| 2024-11-08 | 88.500 | 89.460 | 86.420 | 86.490 | 61.436 | 7,034,441 |
| 2024-11-07 | 84.870 | 86.500 | 84.080 | 86.370 | 61.351 | 4,510,697 |
| 2024-11-06 | 85.700 | 86.800 | 83.830 | 84.620 | 60.108 | 5,306,084 |
| 2024-11-05 | 80.670 | 85.260 | 80.400 | 85.060 | 60.420 | 6,617,401 |
| 2024-11-04 | 79.690 | 82.470 | 79.500 | 80.990 | 57.529 | 3,820,817 |
| 2024-11-01 | 83.800 | 84.490 | 79.490 | 79.800 | 56.684 | 5,965,268 |
| 2024-10-31 | 83.560 | 86.500 | 81.500 | 85.050 | 60.413 | 5,199,031 |
| 2024-10-30 | 83.840 | 85.400 | 82.020 | 83.660 | 59.426 | 4,176,228 |
| 2024-10-29 | 87.880 | 87.990 | 83.850 | 84.250 | 59.845 | 5,777,769 |
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.