Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 90.290 | 90.290 | 85.600 | 87.530 | 62.040 | 7,439,994 |
| 2024-10-25 | 85.580 | 90.880 | 84.000 | 90.080 | 63.847 | 8,152,937 |
| 2024-10-24 | 82.800 | 85.900 | 82.700 | 84.230 | 59.701 | 4,128,299 |
| 2024-10-23 | 86.000 | 87.790 | 83.550 | 84.370 | 59.800 | 6,285,318 |
| 2024-10-22 | 88.000 | 88.490 | 84.800 | 86.740 | 61.480 | 5,912,314 |
| 2024-10-21 | 87.580 | 92.490 | 86.800 | 88.180 | 62.500 | 9,259,552 |
| 2024-10-18 | 79.770 | 89.950 | 78.910 | 86.000 | 60.955 | 6,980,262 |
| 2024-10-17 | 79.000 | 81.600 | 79.000 | 79.700 | 56.490 | 3,904,528 |
| 2024-10-16 | 77.890 | 79.400 | 77.010 | 78.240 | 55.455 | 3,259,016 |
| 2024-10-15 | 80.930 | 84.500 | 79.510 | 79.840 | 56.589 | 5,534,786 |
| 2024-10-14 | 77.010 | 82.480 | 75.700 | 82.220 | 58.276 | 5,750,603 |
| 2024-10-11 | 78.600 | 81.180 | 75.300 | 76.450 | 54.186 | 4,699,023 |
| 2024-10-10 | 87.830 | 90.000 | 80.080 | 80.700 | 57.199 | 7,450,044 |
| 2024-10-09 | 94.180 | 98.290 | 86.000 | 87.650 | 62.125 | 11,805,605 |
| 2024-10-08 | 98.390 | 98.390 | 86.260 | 98.390 | 69.737 | 13,194,193 |
| 2024-09-30 | 75.000 | 81.990 | 71.490 | 81.990 | 58.113 | 8,036,211 |
| 2024-09-27 | 64.200 | 71.490 | 64.100 | 69.700 | 49.402 | 3,210,603 |
| 2024-09-26 | 60.290 | 64.030 | 59.800 | 64.030 | 45.383 | 4,779,283 |
| 2024-09-25 | 60.000 | 61.830 | 59.500 | 59.560 | 42.215 | 3,747,588 |
| 2024-09-24 | 57.000 | 59.640 | 56.360 | 59.570 | 42.222 | 2,907,826 |
| 2024-09-23 | 56.780 | 58.530 | 56.350 | 56.950 | 40.365 | 2,708,461 |
| 2024-09-20 | 58.600 | 59.120 | 57.000 | 57.340 | 40.642 | 1,839,852 |
| 2024-09-19 | 59.250 | 59.890 | 57.930 | 58.390 | 41.386 | 1,996,832 |
| 2024-09-18 | 60.480 | 60.480 | 57.600 | 59.030 | 41.839 | 1,866,750 |
| 2024-09-13 | 61.010 | 61.300 | 59.800 | 60.260 | 42.711 | 1,416,408 |
| 2024-09-12 | 61.810 | 62.440 | 60.810 | 60.950 | 43.200 | 995,927 |
| 2024-09-11 | 61.180 | 62.370 | 61.010 | 61.560 | 43.633 | 1,096,237 |
| 2024-09-10 | 61.270 | 62.680 | 60.600 | 62.210 | 44.093 | 1,294,708 |
| 2024-09-09 | 60.940 | 62.290 | 60.000 | 61.250 | 43.413 | 1,389,921 |
| 2024-09-06 | 64.300 | 64.720 | 61.160 | 61.340 | 43.477 | 1,856,155 |
| 2024-09-05 | 63.710 | 65.530 | 63.690 | 64.300 | 45.575 | 1,277,284 |
| 2024-09-04 | 63.530 | 64.700 | 62.880 | 63.690 | 45.142 | 1,362,016 |
| 2024-09-03 | 63.120 | 65.300 | 63.100 | 64.160 | 45.475 | 1,787,657 |
| 2024-09-02 | 67.220 | 68.230 | 63.110 | 63.410 | 44.944 | 3,486,508 |
| 2024-08-30 | 64.780 | 68.680 | 64.450 | 68.250 | 48.374 | 3,587,102 |
| 2024-08-29 | 63.830 | 65.780 | 62.770 | 65.110 | 46.149 | 2,070,650 |
| 2024-08-28 | 64.100 | 64.680 | 62.570 | 64.330 | 45.596 | 1,877,408 |
| 2024-08-27 | 64.510 | 64.950 | 63.200 | 63.490 | 45.001 | 1,248,672 |
| 2024-08-26 | 66.000 | 66.000 | 64.260 | 64.550 | 45.752 | 1,348,198 |
| 2024-08-23 | 65.110 | 65.950 | 64.000 | 65.280 | 46.269 | 1,621,099 |
| 2024-08-22 | 65.680 | 66.380 | 64.080 | 65.180 | 46.198 | 1,248,773 |
| 2024-08-21 | 66.340 | 67.260 | 65.330 | 65.700 | 46.567 | 1,437,066 |
| 2024-08-20 | 67.460 | 67.890 | 65.680 | 66.360 | 47.035 | 1,153,241 |
| 2024-08-19 | 68.100 | 69.440 | 67.210 | 67.360 | 47.744 | 1,373,253 |
| 2024-08-16 | 67.930 | 70.550 | 67.200 | 68.830 | 48.785 | 2,004,382 |
| 2024-08-15 | 68.080 | 69.480 | 67.320 | 67.940 | 48.155 | 1,296,359 |
| 2024-08-14 | 69.160 | 69.690 | 68.140 | 68.140 | 48.296 | 1,074,477 |
| 2024-08-13 | 68.540 | 69.360 | 68.140 | 69.130 | 48.998 | 888,337 |
| 2024-08-12 | 68.790 | 69.950 | 67.930 | 68.300 | 48.410 | 1,184,330 |
| 2024-08-09 | 72.000 | 72.490 | 69.300 | 69.300 | 49.119 | 2,041,726 |
| 2024-08-08 | 69.250 | 71.170 | 68.060 | 70.100 | 49.686 | 2,224,793 |
| 2024-08-07 | 68.680 | 70.600 | 68.360 | 69.430 | 49.211 | 1,982,653 |
| 2024-08-06 | 67.880 | 69.570 | 67.270 | 69.400 | 49.189 | 3,066,326 |
| 2024-08-05 | 71.070 | 71.580 | 66.320 | 66.470 | 47.113 | 3,611,347 |
| 2024-08-02 | 75.350 | 75.690 | 71.660 | 71.920 | 50.976 | 3,173,996 |
| 2024-08-01 | 76.560 | 78.180 | 75.600 | 76.700 | 54.364 | 3,435,520 |
| 2024-07-31 | 70.970 | 76.900 | 70.120 | 75.920 | 53.811 | 3,664,263 |
| 2024-07-30 | 71.370 | 72.480 | 69.350 | 71.080 | 50.380 | 2,437,577 |
| 2024-07-29 | 73.450 | 73.950 | 70.110 | 71.000 | 50.324 | 3,087,261 |
| 2024-07-26 | 74.140 | 74.800 | 72.410 | 73.440 | 52.053 | 2,271,032 |
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.