Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.000	33.990	29.700	31.950	31.383	12,111,979
2024-01-25	29.260	31.790	28.810	30.900	30.352	6,789,253
2024-01-24	29.120	29.590	27.830	29.200	28.682	4,053,977
2024-01-23	28.750	29.320	28.370	29.060	28.545	3,402,040
2024-01-22	30.700	31.160	28.600	28.810	28.299	5,592,848
2024-01-19	32.390	32.400	30.510	30.780	30.234	6,175,232
2024-01-18	30.400	30.700	28.960	30.180	29.645	3,675,060
2024-01-17	31.440	31.570	30.510	30.510	29.969	1,724,650
2024-01-16	31.550	31.780	31.010	31.500	30.941	1,619,600
2024-01-15	32.130	32.200	31.250	31.650	31.089	2,091,391
2024-01-12	32.200	32.350	31.810	31.810	31.246	1,757,800
2024-01-11	31.590	32.380	31.460	32.200	31.629	2,311,680
2024-01-10	32.160	32.160	31.250	31.530	30.971	1,903,326
2024-01-09	32.100	32.630	31.940	32.180	31.609	2,416,643
2024-01-08	32.890	32.890	31.800	31.870	31.305	2,605,902
2024-01-05	34.030	34.180	32.600	32.720	32.140	2,957,194
2024-01-04	34.870	34.870	33.840	33.980	33.377	2,142,774
2024-01-03	34.820	35.330	34.530	34.700	34.084	1,965,276
2024-01-02	35.370	35.390	34.920	34.930	34.310	1,821,100
2023-12-29	34.820	35.320	34.800	35.220	34.595	2,016,700
2023-12-28	34.460	35.280	34.100	34.850	34.232	2,719,700
2023-12-27	34.020	34.700	33.800	34.390	33.780	2,016,305
2023-12-26	35.640	35.990	34.090	34.170	33.564	2,982,300
2023-12-25	34.440	34.970	34.300	34.610	33.996	1,208,100
2023-12-22	34.870	35.060	34.400	34.540	33.927	1,844,900
2023-12-21	34.540	35.070	34.110	34.870	34.251	1,979,176
2023-12-20	35.350	35.550	34.830	34.850	34.232	1,681,600
2023-12-19	34.880	35.500	34.560	35.200	34.576	1,699,800
2023-12-18	35.200	35.260	34.500	34.700	34.084	1,844,100
2023-12-15	35.850	36.030	35.290	35.400	34.772	1,857,300
2023-12-14	36.670	36.700	35.800	35.820	35.185	1,976,700
2023-12-13	37.000	37.030	36.260	36.260	35.617	2,534,226
2023-12-12	37.000	37.540	36.740	37.160	36.501	4,650,210
2023-12-11	35.800	36.610	35.430	36.550	35.902	2,522,880
2023-12-08	35.810	36.390	35.580	35.750	35.116	2,263,441
2023-12-07	35.880	36.080	35.580	35.820	35.185	1,472,286
2023-12-06	36.010	36.400	35.970	36.010	35.371	1,311,219
2023-12-05	36.800	36.990	36.110	36.120	35.479	2,129,448
2023-12-04	37.100	37.610	36.750	37.100	36.442	2,810,500
2023-12-01	36.470	36.970	36.220	36.830	36.177	1,727,300
2023-11-30	37.100	37.300	36.310	36.580	35.931	1,918,255
2023-11-29	37.220	37.640	37.020	37.140	36.481	1,905,644
2023-11-28	37.350	37.680	36.860	37.330	36.668	2,168,147
2023-11-27	36.590	37.690	36.500	37.390	36.727	2,673,298
2023-11-24	37.590	37.900	36.760	36.800	36.147	2,776,750
2023-11-23	37.150	37.830	37.150	37.700	37.031	2,214,644
2023-11-22	37.870	38.200	37.390	37.440	36.776	3,515,049
2023-11-21	38.880	39.000	37.860	37.910	37.238	4,497,988
2023-11-20	38.520	39.520	38.470	39.000	38.308	5,858,121
2023-11-17	38.100	38.900	37.960	38.400	37.719	3,852,450
2023-11-16	38.250	38.660	37.970	38.140	37.463	3,357,326
2023-11-15	39.200	39.310	38.480	38.520	37.837	2,968,353
2023-11-14	38.890	39.200	38.600	38.930	38.239	3,230,112
2023-11-13	39.070	39.450	38.860	39.100	38.406	3,928,112
2023-11-10	39.110	39.890	38.900	39.070	38.377	4,826,092
2023-11-09	40.000	40.210	39.100	39.290	38.593	7,006,585
2023-11-08	38.850	40.550	38.500	39.500	38.799	9,746,996
2023-11-07	37.860	39.980	37.850	39.100	38.406	11,261,615
2023-11-06	37.500	37.760	36.800	37.650	36.982	5,108,099
2023-11-03	35.660	37.000	35.630	36.610	35.961	3,876,358

← NewerPage 12 of 21 · 1,213 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.