Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	73.080	76.970	69.880	76.350	76.350	8,245,008
2026-10-22	77.150	78.060	73.400	73.400	73.400	5,915,654
2026-10-21	74.550	80.500	74.270	77.200	77.200	7,642,204
2026-10-20	72.100	75.300	71.900	73.570	73.570	4,127,035
2026-10-19	74.500	75.320	71.810	72.600	72.600	4,230,329
2026-10-16	74.200	78.350	74.060	75.100	75.100	7,113,399
2026-10-15	72.880	75.250	71.890	72.940	72.940	6,405,090
2026-10-14	77.170	77.600	74.300	74.700	74.700	3,551,729
2026-10-13	75.550	78.880	73.700	77.510	77.510	5,598,128
2026-10-12	78.260	80.470	76.800	77.620	77.620	3,523,930
2026-10-09	79.980	80.050	75.530	79.050	79.050	5,953,650
2026-10-08	84.820	86.100	79.060	80.050	80.050	5,064,837
2026-09-30	86.690	87.850	84.460	84.820	84.820	4,434,082
2026-09-29	86.790	87.400	85.260	86.490	86.490	4,165,664
2026-09-28	87.150	89.910	85.250	86.410	86.410	6,066,755
2026-09-24	89.640	90.580	87.750	87.950	87.950	4,088,571
2026-09-23	90.350	90.350	88.860	89.750	89.750	3,695,060
2026-09-22	91.780	92.410	89.030	89.300	89.300	5,946,105
2026-09-21	92.500	92.700	89.800	90.300	90.300	6,642,304
2026-09-18	91.470	92.680	90.000	92.000	92.000	7,891,905
2026-09-17	90.000	91.280	88.870	90.160	90.160	8,353,144
2026-09-16	85.000	89.880	84.280	89.490	89.490	10,550,107
2026-09-15	82.910	85.680	82.700	84.930	84.930	5,507,979
2026-09-14	81.170	84.080	80.120	83.450	83.450	5,063,722
2026-09-11	82.000	82.990	79.600	82.300	82.300	5,851,100
2026-09-10	82.900	84.250	82.180	83.390	83.390	3,256,640
2026-09-09	83.970	85.380	83.000	83.520	83.520	5,054,400
2026-09-08	83.810	85.140	82.340	83.230	83.230	4,791,713
2026-09-07	82.420	84.790	82.000	83.750	83.750	5,778,767
2026-09-04	84.650	85.480	80.600	81.200	81.200	5,914,100
2026-09-03	85.580	85.740	82.670	83.750	83.750	5,262,700
2026-09-02	84.610	85.500	83.670	84.650	84.650	4,018,000
2026-09-01	88.310	88.460	85.150	85.710	85.710	5,706,005
2026-08-31	86.010	88.500	85.380	88.330	88.330	6,032,558
2026-08-28	90.090	91.240	87.750	87.780	87.780	6,188,498
2026-08-27	87.940	91.480	86.760	90.610	90.610	8,586,196
2026-08-26	86.750	88.420	85.880	86.500	86.500	6,242,808
2026-08-25	87.540	87.770	83.000	86.700	86.700	9,723,833
2026-08-24	90.000	90.660	86.500	88.900	88.900	11,014,986
2026-08-21	92.240	93.200	86.780	88.700	88.700	17,375,221
2026-08-20	95.010	96.850	93.130	95.770	95.770	10,055,078
2026-08-19	99.970	101.50	92.830	93.850	93.850	13,188,277
2026-08-18	101.46	103.97	99.300	103.41	103.41	10,366,164
2026-08-17	94.650	102.00	94.650	101.46	101.46	13,590,670
2026-08-14	92.880	94.160	91.500	93.950	93.950	6,414,554
2026-08-13	95.030	96.290	91.200	91.500	91.500	7,803,303
2026-08-12	92.500	95.630	92.200	93.500	93.500	7,396,900
2026-08-11	93.090	94.680	91.780	92.010	92.010	7,025,419
2026-08-10	93.330	95.180	91.020	94.500	94.500	9,339,463
2026-08-07	91.870	94.100	89.330	92.910	92.910	13,337,069
2026-08-06	88.440	92.770	87.510	91.890	91.890	12,696,954
2026-08-05	85.000	90.990	85.000	90.010	90.010	13,218,400
2026-08-04	80.740	86.650	79.500	85.220	85.220	10,015,391
2026-08-03	82.020	83.870	80.110	80.110	80.110	9,242,073
2026-07-31	87.190	89.400	83.990	84.400	84.400	15,168,461
2026-07-30	85.140	85.840	79.740	81.630	81.630	12,111,812
2026-07-29	83.990	86.890	78.580	86.680	86.680	15,321,052
2026-07-28	86.130	90.330	83.000	83.600	83.600	11,042,282
2026-07-27	85.200	89.280	83.380	87.680	87.680	11,329,556
2026-07-24	84.570	88.300	83.810	86.470	86.470	9,250,057

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4780 CNY
2025-06-17	0.2600 CNY
2024-05-30	0.1989 CNY
2023-05-30	0.1500 CNY
2022-06-30	0.1500 CNY
2021-07-16	0.2000 CNY
2020-08-12	0.1200 CNY
2019-11-01	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.