Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.550	36.770	36.250	36.340	35.695	2,309,600
2023-10-31	37.010	37.500	36.340	36.660	36.010	3,941,800
2023-10-30	35.520	36.950	35.500	36.570	35.921	5,582,707
2023-10-27	34.900	36.350	34.320	36.050	35.411	5,007,830
2023-10-26	34.900	34.990	34.150	34.840	34.222	2,142,901
2023-10-25	35.200	35.800	34.670	34.960	34.340	2,885,478
2023-10-24	33.970	35.190	33.730	34.810	34.193	2,900,083
2023-10-23	34.500	34.790	33.600	33.860	33.259	1,942,021
2023-10-20	35.500	36.100	34.740	34.800	34.183	2,658,391
2023-10-19	35.320	36.880	35.220	35.800	35.165	3,824,047
2023-10-18	35.800	36.690	35.500	35.500	34.870	2,101,500
2023-10-17	35.930	36.260	35.550	36.100	35.460	1,925,850
2023-10-16	37.000	37.190	35.750	35.900	35.263	3,390,104
2023-10-13	36.610	37.210	36.530	37.100	36.442	3,205,968
2023-10-12	37.130	37.280	36.290	36.860	36.206	3,452,163
2023-10-11	36.510	37.200	36.310	37.050	36.393	3,896,451
2023-10-10	36.450	37.180	36.400	36.620	35.970	3,312,256
2023-10-09	36.390	36.810	36.110	36.340	35.695	2,759,417
2023-09-28	35.850	36.770	35.770	36.390	35.744	3,757,201
2023-09-27	36.020	36.370	35.780	35.780	35.145	2,037,004
2023-09-26	36.040	36.490	35.600	36.090	35.450	2,739,704
2023-09-25	36.410	36.850	36.020	36.250	35.607	3,156,400
2023-09-22	36.180	36.500	35.600	36.420	35.774	3,233,380
2023-09-21	36.010	36.380	35.860	36.130	35.489	2,509,109
2023-09-20	37.080	37.190	36.000	36.030	35.391	3,046,100
2023-09-19	37.520	37.610	36.600	36.890	36.236	3,238,255
2023-09-18	38.100	38.160	37.410	37.480	36.815	4,032,146
2023-09-15	38.750	38.820	37.890	38.280	37.601	4,512,372
2023-09-14	38.750	38.910	37.750	38.390	37.709	5,588,363
2023-09-13	38.600	39.600	38.300	39.200	38.505	6,743,621
2023-09-12	38.850	39.630	38.700	39.040	38.347	6,540,174
2023-09-11	39.020	40.630	38.810	39.410	38.711	11,521,128
2023-09-08	39.140	40.910	39.000	39.630	38.927	12,376,626
2023-09-07	39.400	40.550	39.020	39.260	38.564	11,442,027
2023-09-06	36.690	41.100	36.500	40.010	39.300	18,218,202
2023-09-05	36.690	37.960	36.520	36.800	36.147	7,570,069
2023-09-04	36.000	36.720	35.680	36.720	36.069	3,439,292
2023-09-01	36.370	36.640	35.700	35.920	35.283	4,309,335
2023-08-31	35.050	37.950	35.050	36.930	36.275	8,350,677
2023-08-30	35.010	36.000	34.920	35.330	34.703	3,627,660
2023-08-29	33.010	34.940	33.010	34.720	34.104	3,576,570
2023-08-28	35.580	35.700	33.080	33.160	32.572	3,151,202
2023-08-25	33.720	34.440	32.850	33.050	32.464	2,753,208
2023-08-24	33.320	34.090	33.180	33.750	33.151	1,790,908
2023-08-23	33.980	33.980	33.130	33.150	32.562	1,234,226
2023-08-22	33.810	34.070	33.110	33.970	33.367	2,090,000
2023-08-21	33.850	34.410	33.300	33.640	33.043	1,493,597
2023-08-18	34.580	34.640	33.820	33.820	33.220	1,330,043
2023-08-17	33.670	34.460	33.430	34.330	33.721	2,074,737
2023-08-16	34.060	34.680	33.670	33.670	33.073	2,006,275
2023-08-15	35.030	35.150	34.040	34.380	33.770	1,983,946
2023-08-14	35.000	35.360	34.340	35.040	34.418	2,136,015
2023-08-11	36.390	36.390	35.150	35.180	34.556	2,340,558
2023-08-10	36.300	36.550	36.030	36.160	35.519	1,090,700
2023-08-09	36.540	36.640	36.000	36.320	35.676	1,238,809
2023-08-08	37.180	37.200	36.200	36.420	35.774	2,026,150
2023-08-07	37.320	37.570	36.830	36.940	36.285	1,549,900
2023-08-04	37.360	38.100	37.030	37.320	36.658	2,198,600
2023-08-03	37.180	37.400	36.850	36.940	36.285	1,534,785
2023-08-02	37.050	37.770	37.050	37.350	36.687	1,834,643

← NewerPage 13 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.