Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.690	34.160	33.410	33.470	32.876	2,803,652
2024-04-29	32.240	33.830	32.120	33.710	33.112	3,969,993
2024-04-26	31.480	32.450	31.230	32.240	31.668	3,232,648
2024-04-25	30.900	31.790	30.860	31.300	30.745	1,800,789
2024-04-24	30.770	31.230	30.620	31.130	30.578	1,812,690
2024-04-23	30.710	31.260	30.340	30.760	30.214	1,780,200
2024-04-22	30.500	31.170	29.950	30.690	30.146	2,900,200
2024-04-19	32.090	32.200	31.400	31.780	31.216	2,306,352
2024-04-18	32.020	32.520	31.660	32.020	31.452	2,380,200
2024-04-17	30.830	32.200	30.670	32.150	31.580	2,973,882
2024-04-16	31.600	31.910	30.180	30.280	29.743	3,305,542
2024-04-15	31.650	32.480	31.180	31.810	31.246	3,036,989
2024-04-12	32.050	32.480	31.750	31.750	31.187	1,856,313
2024-04-11	32.110	32.560	31.900	32.060	31.491	1,796,506
2024-04-10	32.930	33.100	31.900	32.160	31.590	2,044,536
2024-04-09	32.120	33.180	32.020	33.170	32.582	2,441,094
2024-04-08	33.170	33.230	32.210	32.280	31.707	2,007,000
2024-04-03	33.080	33.790	32.800	33.390	32.798	2,992,245
2024-04-02	33.360	33.810	33.100	33.260	32.670	2,806,210
2024-04-01	32.890	33.650	32.600	33.500	32.906	3,450,476
2024-03-29	32.160	32.390	31.580	32.370	31.796	1,630,800
2024-03-28	32.100	33.090	31.840	32.350	31.776	3,404,368
2024-03-27	33.270	33.450	31.810	31.820	31.256	3,252,982
2024-03-26	33.380	33.930	32.900	33.270	32.680	2,771,000
2024-03-25	34.200	34.800	33.350	33.350	32.758	4,876,794
2024-03-22	34.810	35.700	34.530	34.540	33.927	5,493,290
2024-03-21	35.000	35.800	34.780	34.800	34.183	4,369,466
2024-03-20	35.000	36.010	34.830	35.350	34.723	6,919,399
2024-03-19	35.110	35.640	34.900	35.190	34.566	4,354,787
2024-03-18	34.680	35.350	34.590	35.340	34.713	4,515,245
2024-03-15	35.190	35.290	34.300	34.800	34.183	3,149,186
2024-03-14	34.760	35.100	34.220	34.780	34.163	3,723,886
2024-03-13	35.320	35.640	34.980	35.030	34.409	4,525,860
2024-03-12	35.630	36.110	34.930	35.160	34.536	6,157,186
2024-03-11	35.000	35.100	34.400	35.090	34.468	3,841,815
2024-03-08	33.990	35.350	33.930	35.180	34.556	4,867,973
2024-03-07	34.780	35.280	34.050	34.050	33.446	4,442,666
2024-03-06	34.610	35.100	34.290	34.500	33.888	5,237,346
2024-03-05	35.400	36.400	34.860	35.140	34.517	8,867,971
2024-03-04	34.630	36.380	34.370	35.890	35.253	9,618,781
2024-03-01	34.380	35.300	34.180	34.930	34.310	10,763,000
2024-02-29	30.820	35.330	30.750	34.750	34.134	14,248,415
2024-02-28	32.880	33.330	30.900	30.900	30.352	6,291,175
2024-02-27	31.780	32.890	31.580	32.880	32.297	5,203,587
2024-02-26	31.750	32.300	31.600	31.910	31.344	4,567,870
2024-02-23	32.020	32.200	31.350	31.910	31.344	4,656,920
2024-02-22	30.880	32.200	30.850	31.960	31.393	5,810,894
2024-02-21	30.910	31.950	30.870	31.120	30.568	4,552,790
2024-02-20	31.000	31.680	30.480	31.350	30.794	3,473,363
2024-02-19	31.320	31.720	30.750	31.300	30.745	5,164,192
2024-02-08	29.970	31.880	29.930	31.000	30.450	6,629,924
2024-02-07	28.760	29.940	28.660	29.680	29.154	5,707,792
2024-02-06	25.280	28.880	25.200	28.560	28.053	5,982,403
2024-02-05	28.100	28.200	25.600	25.890	25.431	6,013,950
2024-02-02	29.460	29.830	27.500	28.620	28.112	5,150,405
2024-02-01	28.680	30.270	28.200	29.460	28.937	4,878,067
2024-01-31	28.800	29.840	28.520	28.860	28.348	4,667,926
2024-01-30	30.570	30.710	28.760	28.810	28.299	5,372,853
2024-01-29	30.990	32.350	30.700	31.000	30.450	7,705,513
2024-01-26	30.000	33.990	29.700	31.950	31.383	12,111,979

← NewerPage 11 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.