Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	40.650	41.790	39.700	40.880	40.013	7,780,074
2023-05-05	41.270	42.780	41.080	41.630	40.747	11,109,892
2023-05-04	41.230	42.360	41.000	41.450	40.571	8,093,882
2023-04-28	39.920	42.960	39.920	41.960	41.070	14,391,379
2023-04-27	37.900	42.120	37.660	40.480	39.622	15,239,992
2023-04-26	36.750	37.780	36.210	36.620	35.844	5,107,013
2023-04-25	38.150	38.400	37.070	37.270	36.480	5,048,610
2023-04-24	38.000	38.980	37.500	37.840	37.038	5,248,258
2023-04-21	41.250	41.250	38.020	38.100	37.292	9,539,243
2023-04-20	40.170	41.110	40.080	40.950	40.082	6,046,913
2023-04-19	40.660	41.660	40.390	40.630	39.769	7,706,913
2023-04-18	40.730	41.150	40.140	40.590	39.730	6,316,535
2023-04-17	41.880	42.890	41.140	41.260	40.385	8,302,761
2023-04-14	39.900	42.000	39.030	41.840	40.953	12,503,748
2023-04-13	40.600	40.700	39.410	39.600	38.760	8,092,534
2023-04-12	40.870	41.290	40.200	41.000	40.131	7,060,195
2023-04-11	40.980	41.800	40.310	41.050	40.180	7,928,848
2023-04-10	41.690	42.810	40.470	41.000	40.131	11,378,277
2023-04-07	42.900	43.100	41.330	41.770	40.884	12,557,275
2023-04-06	40.500	44.140	40.360	42.860	41.951	20,859,360
2023-04-04	39.230	42.000	39.210	41.110	40.238	21,280,599
2023-04-03	39.100	39.930	38.620	39.650	38.809	13,305,386
2023-03-31	37.810	38.870	37.800	38.550	37.733	7,190,284
2023-03-30	37.810	39.300	37.810	38.150	37.341	8,616,227
2023-03-29	36.680	38.170	36.610	37.710	36.911	8,816,740
2023-03-28	38.200	38.400	36.560	36.770	35.990	12,033,150
2023-03-27	39.100	41.000	38.260	38.430	37.615	18,621,167
2023-03-24	37.700	38.500	37.000	38.050	37.243	8,131,000
2023-03-23	37.100	37.830	36.860	37.740	36.940	8,893,988
2023-03-22	37.610	37.720	36.270	37.050	36.265	6,761,886
2023-03-21	37.250	38.190	36.750	37.380	36.588	8,858,857
2023-03-20	38.720	39.600	37.680	37.710	36.911	11,565,532
2023-03-17	38.010	38.980	37.480	38.680	37.860	10,624,264
2023-03-16	37.300	38.730	37.220	37.410	36.617	7,662,283
2023-03-15	38.000	39.890	37.200	38.160	37.351	13,573,304
2023-03-14	36.230	38.090	35.560	38.010	37.204	14,378,868
2023-03-13	36.360	37.880	36.160	36.640	35.863	10,728,065
2023-03-10	38.000	38.200	36.620	36.650	35.873	15,044,547
2023-03-09	34.930	40.130	34.800	38.610	37.791	22,231,950
2023-03-08	32.730	35.220	32.730	34.600	33.866	5,774,980
2023-03-07	34.090	34.380	33.160	33.160	32.457	2,523,502
2023-03-06	33.570	34.260	33.480	34.090	33.367	2,541,361
2023-03-03	33.860	34.200	33.360	33.570	32.858	2,657,556
2023-03-02	33.550	33.820	33.250	33.330	32.623	1,689,588
2023-03-01	33.450	33.800	33.330	33.550	32.839	1,921,000
2023-02-28	33.900	34.140	33.130	33.440	32.731	1,730,864
2023-02-27	33.700	34.070	33.610	33.710	32.995	1,641,596
2023-02-24	33.980	34.450	33.720	33.960	33.240	2,332,640
2023-02-23	33.980	34.240	33.600	33.870	33.152	2,135,363
2023-02-22	33.900	34.350	33.600	34.140	33.416	2,027,150
2023-02-21	34.370	34.940	33.900	34.150	33.426	2,369,147
2023-02-20	34.020	34.490	33.440	34.370	33.641	3,285,561
2023-02-17	35.080	35.420	33.990	34.000	33.279	4,556,647
2023-02-16	35.660	36.980	34.790	35.010	34.268	7,755,620
2023-02-15	35.000	36.330	34.900	35.910	35.149	7,487,473
2023-02-14	34.240	35.280	34.100	34.200	33.475	3,474,405
2023-02-13	33.870	34.350	33.790	34.250	33.524	2,783,742
2023-02-10	34.420	34.760	33.700	33.850	33.132	3,695,903
2023-02-09	32.990	34.470	32.900	34.420	33.690	6,145,225
2023-02-08	32.910	33.240	32.670	33.000	32.300	2,915,221

← NewerPage 15 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.