Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 287.00 | 290.99 | 281.00 | 284.70 | 284.70 | 6,996,585 |
| 2026-10-20 | 280.50 | 289.86 | 275.12 | 280.08 | 280.08 | 7,244,837 |
| 2026-10-19 | 277.59 | 293.00 | 269.04 | 285.15 | 285.15 | 9,564,547 |
| 2026-10-16 | 282.50 | 288.60 | 274.30 | 277.64 | 277.64 | 9,077,715 |
| 2026-10-15 | 280.00 | 282.12 | 270.18 | 272.76 | 272.76 | 8,103,212 |
| 2026-10-14 | 307.24 | 309.44 | 292.60 | 293.50 | 293.50 | 5,971,751 |
| 2026-10-13 | 301.10 | 315.00 | 293.20 | 310.39 | 310.39 | 7,624,786 |
| 2026-10-12 | 325.06 | 331.00 | 314.00 | 314.60 | 314.60 | 5,076,401 |
| 2026-10-09 | 328.44 | 331.00 | 307.03 | 327.75 | 327.75 | 7,810,781 |
| 2026-10-08 | 352.00 | 355.48 | 330.03 | 333.79 | 333.79 | 7,272,851 |
| 2026-09-30 | 381.50 | 383.82 | 356.60 | 356.64 | 356.64 | 6,481,260 |
| 2026-09-29 | 376.74 | 381.60 | 369.35 | 377.90 | 377.90 | 5,991,295 |
| 2026-09-28 | 408.56 | 408.56 | 375.25 | 379.57 | 379.57 | 7,065,894 |
| 2026-09-24 | 425.48 | 428.88 | 408.66 | 408.70 | 408.70 | 7,677,062 |
| 2026-09-23 | 437.00 | 443.00 | 428.52 | 431.00 | 431.00 | 7,874,940 |
| 2026-09-22 | 439.00 | 453.00 | 424.00 | 428.40 | 428.40 | 12,926,680 |
| 2026-09-21 | 438.67 | 442.29 | 423.61 | 428.20 | 428.20 | 10,835,455 |
| 2026-09-18 | 405.61 | 440.48 | 398.27 | 430.00 | 430.00 | 15,328,486 |
| 2026-09-17 | 393.00 | 403.48 | 389.51 | 390.70 | 390.70 | 6,214,713 |
| 2026-09-16 | 393.71 | 405.49 | 384.00 | 398.84 | 398.84 | 7,973,212 |
| 2026-09-15 | 375.00 | 395.48 | 375.00 | 386.00 | 386.00 | 8,198,297 |
| 2026-09-14 | 371.00 | 381.49 | 368.62 | 373.80 | 373.80 | 5,569,524 |
| 2026-09-11 | 387.62 | 392.99 | 375.00 | 388.00 | 388.00 | 7,522,429 |
| 2026-09-10 | 389.00 | 406.98 | 389.00 | 398.95 | 398.95 | 6,352,617 |
| 2026-09-09 | 407.03 | 411.85 | 391.00 | 393.39 | 393.39 | 7,304,829 |
| 2026-09-08 | 397.87 | 419.93 | 392.52 | 401.30 | 401.30 | 10,460,353 |
| 2026-09-07 | 389.00 | 398.06 | 385.00 | 397.29 | 397.29 | 10,587,422 |
| 2026-09-04 | 390.00 | 391.93 | 363.63 | 367.26 | 367.26 | 9,293,560 |
| 2026-09-03 | 394.00 | 394.00 | 377.00 | 385.90 | 385.90 | 6,992,857 |
| 2026-09-02 | 391.12 | 399.28 | 387.60 | 388.50 | 388.50 | 5,267,176 |
| 2026-09-01 | 412.00 | 416.97 | 397.00 | 398.50 | 398.50 | 6,143,513 |
| 2026-08-31 | 385.10 | 415.00 | 384.03 | 415.00 | 415.00 | 8,854,451 |
| 2026-08-28 | 415.44 | 422.30 | 400.88 | 401.18 | 401.18 | 11,703,105 |
| 2026-08-27 | 405.00 | 433.00 | 399.00 | 429.89 | 429.89 | 11,896,082 |
| 2026-08-26 | 407.58 | 407.58 | 381.24 | 397.18 | 397.18 | 10,612,866 |
| 2026-08-25 | 385.05 | 418.80 | 385.05 | 410.00 | 410.00 | 10,707,043 |
| 2026-08-24 | 451.00 | 451.00 | 403.66 | 411.00 | 411.00 | 13,436,999 |
| 2026-08-21 | 470.00 | 481.86 | 454.71 | 463.65 | 463.65 | 12,566,234 |
| 2026-08-20 | 450.00 | 480.36 | 431.19 | 480.36 | 480.36 | 17,779,089 |
| 2026-08-19 | 448.15 | 455.00 | 419.00 | 447.20 | 447.20 | 17,370,411 |
| 2026-08-18 | 470.18 | 489.28 | 460.97 | 466.81 | 466.81 | 16,744,370 |
| 2026-08-17 | 420.00 | 469.88 | 418.00 | 466.00 | 466.00 | 16,873,940 |
| 2026-08-14 | 400.00 | 412.01 | 396.65 | 411.00 | 411.00 | 14,803,906 |
| 2026-08-13 | 410.00 | 423.50 | 383.40 | 383.40 | 383.40 | 16,108,097 |
| 2026-08-12 | 395.88 | 415.00 | 385.23 | 394.60 | 394.60 | 14,628,427 |
| 2026-08-11 | 365.00 | 388.89 | 360.07 | 384.50 | 384.50 | 14,989,125 |
| 2026-08-10 | 392.93 | 397.58 | 353.38 | 374.50 | 374.50 | 17,372,113 |
| 2026-08-07 | 378.92 | 408.00 | 377.39 | 393.63 | 393.63 | 18,298,378 |
| 2026-08-06 | 350.01 | 381.00 | 347.77 | 374.80 | 374.80 | 15,796,243 |
| 2026-08-05 | 340.00 | 385.82 | 339.76 | 373.88 | 373.88 | 18,841,316 |
| 2026-08-04 | 316.21 | 337.69 | 305.60 | 335.76 | 335.76 | 16,448,565 |
| 2026-08-03 | 342.54 | 345.50 | 312.00 | 312.90 | 312.90 | 19,080,693 |
| 2026-07-31 | 423.74 | 423.74 | 353.18 | 354.90 | 354.90 | 28,395,650 |
| 2026-07-30 | 328.01 | 368.98 | 312.02 | 353.12 | 353.12 | 25,009,411 |
| 2026-07-29 | 308.00 | 338.68 | 285.00 | 338.50 | 338.50 | 20,800,620 |
| 2026-07-28 | 335.29 | 349.01 | 304.22 | 309.99 | 309.99 | 14,651,643 |
| 2026-07-27 | 384.02 | 398.46 | 348.00 | 371.78 | 371.78 | 13,311,848 |
| 2026-07-24 | 413.81 | 422.37 | 383.80 | 389.64 | 389.64 | 10,492,941 |
| 2026-07-23 | 450.00 | 458.88 | 403.15 | 407.40 | 407.40 | 10,949,142 |
| 2026-07-22 | 472.00 | 499.22 | 432.11 | 435.00 | 435.00 | 15,668,810 |
Page 1 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.