Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	37.050	37.770	37.050	37.350	36.687	1,834,643
2023-08-01	37.000	37.620	36.960	37.310	36.648	1,906,840
2023-07-31	36.820	37.310	36.710	37.110	36.452	1,914,559
2023-07-28	36.330	36.940	36.110	36.820	36.167	2,521,083
2023-07-27	37.990	38.160	36.370	36.780	36.128	3,221,213
2023-07-26	38.430	38.430	37.900	37.990	37.316	1,339,140
2023-07-25	38.080	38.360	37.870	38.220	37.542	1,738,012
2023-07-24	37.840	38.330	37.310	37.660	36.992	1,580,751
2023-07-21	37.620	38.150	37.620	37.850	37.179	1,635,439
2023-07-20	38.260	38.490	37.700	37.880	37.208	2,381,697
2023-07-19	38.230	38.700	37.820	38.050	37.375	3,190,988
2023-07-18	39.300	40.150	38.230	38.450	37.768	5,022,680
2023-07-17	40.520	40.800	39.010	39.390	38.691	6,819,053
2023-07-14	38.830	41.480	38.740	40.950	40.224	9,021,950
2023-07-13	38.080	39.100	37.980	38.750	38.063	3,331,179
2023-07-12	39.050	39.350	37.750	37.770	37.100	3,577,396
2023-07-11	38.290	39.170	38.270	39.150	38.456	2,318,597
2023-07-10	38.520	38.680	38.000	38.300	37.621	1,897,529
2023-07-07	39.470	39.750	38.440	38.470	37.788	2,979,475
2023-07-06	39.500	40.170	39.290	39.620	38.917	2,155,592
2023-07-05	40.000	40.260	39.630	39.660	38.956	2,268,081
2023-07-04	39.580	40.550	39.500	40.110	39.399	3,073,200
2023-07-03	39.830	40.700	39.500	39.650	38.947	4,310,098
2023-06-30	38.410	40.000	38.400	39.650	38.947	3,442,604
2023-06-29	38.300	39.250	38.300	38.710	38.023	2,279,067
2023-06-28	39.300	39.360	37.600	38.560	37.876	5,193,092
2023-06-27	39.600	40.390	39.440	39.440	38.740	3,338,512
2023-06-26	39.800	40.450	39.300	39.750	39.045	3,932,383
2023-06-21	41.900	42.280	40.480	40.480	39.762	5,787,397
2023-06-20	41.810	42.490	41.320	42.470	41.717	8,281,929
2023-06-19	41.150	42.370	41.030	41.940	41.196	8,224,775
2023-06-16	40.510	40.970	40.120	40.640	39.919	2,966,294
2023-06-15	40.950	41.190	40.200	40.250	39.536	3,949,476
2023-06-14	40.800	41.280	40.630	40.920	40.194	3,353,578
2023-06-13	40.500	41.140	39.800	41.020	40.292	4,629,178
2023-06-12	40.200	40.800	40.000	40.180	39.467	3,480,795
2023-06-09	39.600	40.090	39.010	40.060	39.349	4,283,410
2023-06-08	40.010	40.200	38.480	39.300	38.603	5,168,645
2023-06-07	40.200	40.560	39.890	40.310	39.595	3,113,328
2023-06-06	40.850	41.330	40.120	40.200	39.487	4,267,325
2023-06-05	40.870	41.800	40.870	41.100	40.371	4,409,992
2023-06-02	41.590	41.970	40.840	40.870	40.145	5,769,303
2023-06-01	41.760	42.200	41.480	41.810	41.068	5,941,347
2023-05-31	41.860	42.830	41.250	42.400	41.648	7,483,610
2023-05-30	41.970	42.090	41.030	41.990	41.245	7,934,006
2023-05-29	43.200	43.940	42.330	42.570	41.668	12,548,450
2023-05-26	41.360	43.220	41.250	43.200	42.284	14,854,444
2023-05-25	41.900	42.320	40.670	41.210	40.336	9,909,694
2023-05-24	39.350	43.230	39.350	42.240	41.345	17,868,603
2023-05-23	40.450	40.840	39.120	39.530	38.692	5,291,437
2023-05-22	41.300	41.500	40.300	40.720	39.857	8,060,519
2023-05-19	38.400	41.300	38.280	40.750	39.886	10,828,755
2023-05-18	38.280	38.970	38.230	38.380	37.566	3,961,933
2023-05-17	38.060	39.120	38.000	38.540	37.723	3,917,621
2023-05-16	39.240	39.240	37.900	38.290	37.478	5,777,439
2023-05-15	38.000	39.200	37.590	39.200	38.369	5,128,654
2023-05-12	38.550	40.760	38.220	38.300	37.488	7,924,890
2023-05-11	38.930	39.590	38.000	38.770	37.948	4,975,483
2023-05-10	38.800	39.400	37.790	38.260	37.449	5,900,203
2023-05-09	40.800	41.450	39.240	39.240	38.408	8,023,192

← NewerPage 14 of 21 · 1,220 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.