Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.820	32.100	31.610	31.630	31.261	1,812,159
2024-07-26	31.370	31.720	31.210	31.610	31.242	1,756,300
2024-07-25	31.130	31.730	30.880	31.370	31.004	2,039,600
2024-07-24	31.350	31.990	31.150	31.190	30.826	2,733,352
2024-07-23	32.890	33.000	31.600	31.650	31.281	3,410,351
2024-07-22	32.900	33.330	32.710	33.000	32.615	3,738,669
2024-07-19	32.520	33.450	32.480	32.920	32.536	5,970,750
2024-07-18	31.290	32.940	31.120	32.770	32.388	6,968,487
2024-07-17	32.120	32.350	31.530	31.550	31.182	2,982,300
2024-07-16	32.410	32.640	31.660	32.180	31.805	3,790,500
2024-07-15	32.600	32.950	32.280	32.440	32.062	2,242,800
2024-07-12	32.400	32.750	32.130	32.590	32.210	2,337,400
2024-07-11	32.450	32.780	32.100	32.540	32.161	3,932,587
2024-07-10	31.670	32.180	31.670	31.820	31.449	2,658,100
2024-07-09	30.310	32.060	30.130	31.930	31.558	5,030,994
2024-07-08	30.770	31.280	30.300	30.310	29.957	2,615,550
2024-07-05	30.970	30.970	30.220	30.770	30.411	2,429,856
2024-07-04	31.510	31.750	30.700	30.840	30.481	2,752,100
2024-07-03	31.470	31.960	31.130	31.670	31.301	2,661,150
2024-07-02	32.000	32.000	31.310	31.480	31.113	2,342,750
2024-07-01	31.120	32.090	31.010	31.710	31.340	3,397,581
2024-06-28	31.090	31.530	30.500	31.140	30.777	3,047,230
2024-06-27	31.370	31.680	30.700	30.740	30.382	2,686,600
2024-06-26	30.420	31.540	30.100	31.420	31.054	3,459,931
2024-06-25	31.600	31.840	30.190	30.420	30.065	4,395,200
2024-06-24	32.750	33.480	31.630	31.670	31.301	5,238,188
2024-06-21	32.880	33.410	32.130	33.130	32.744	3,861,400
2024-06-20	33.700	34.250	33.230	33.240	32.853	5,990,348
2024-06-19	34.030	34.290	33.410	33.920	33.525	5,972,899
2024-06-18	34.400	34.410	33.800	34.000	33.604	5,480,322
2024-06-17	34.110	34.600	33.800	34.580	34.177	6,306,902
2024-06-14	34.060	34.360	33.590	34.130	33.732	7,970,083
2024-06-13	34.400	35.100	34.240	34.260	33.861	9,823,414
2024-06-12	34.350	34.630	34.060	34.450	34.048	10,087,089
2024-06-11	32.600	34.950	32.300	34.950	34.543	16,840,138
2024-06-07	31.610	33.200	31.530	32.400	32.022	5,631,400
2024-06-06	32.680	33.150	31.660	31.890	31.518	5,269,596
2024-06-05	32.270	33.000	32.110	32.250	31.874	3,170,137
2024-06-04	32.660	32.770	31.870	32.270	31.894	3,835,513
2024-06-03	32.850	33.400	32.520	32.870	32.487	5,779,929
2024-05-31	32.460	32.920	32.280	32.460	32.082	4,438,036
2024-05-30	31.870	33.130	31.810	32.790	32.408	6,663,958
2024-05-29	31.700	32.790	31.600	32.320	31.747	6,044,902
2024-05-28	31.800	33.570	31.500	32.050	31.481	9,520,741
2024-05-27	30.000	32.000	29.280	31.700	31.138	7,890,375
2024-05-24	30.710	30.970	29.750	29.880	29.350	3,335,924
2024-05-23	31.300	31.300	30.670	30.800	30.254	1,601,500
2024-05-22	31.280	31.390	30.890	31.350	30.794	1,651,602
2024-05-21	31.510	31.650	31.110	31.140	30.588	1,891,946
2024-05-20	31.840	32.350	31.450	31.650	31.089	3,051,900
2024-05-17	31.330	32.270	31.070	32.230	31.658	3,634,456
2024-05-16	31.530	31.850	31.160	31.250	30.696	1,528,400
2024-05-15	31.890	32.000	31.420	31.510	30.951	1,089,300
2024-05-14	31.920	32.450	31.710	31.850	31.285	1,434,644
2024-05-13	32.480	32.480	31.700	31.850	31.285	1,642,800
2024-05-10	33.490	33.670	32.290	32.480	31.904	2,500,084
2024-05-09	33.000	33.430	32.900	33.280	32.690	1,608,046
2024-05-08	33.790	33.850	32.800	32.860	32.277	2,370,000
2024-05-07	33.410	34.040	33.410	33.800	33.200	1,973,884
2024-05-06	33.990	34.040	33.410	33.600	33.004	2,508,002

← NewerPage 10 of 21 · 1,212 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.