Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.580	33.050	32.360	32.880	32.183	2,520,193
2023-02-06	32.610	32.960	32.380	32.590	31.899	2,437,194
2023-02-03	32.440	32.880	32.130	32.800	32.105	3,300,023
2023-02-02	31.900	33.190	31.880	32.440	31.752	5,166,925
2023-02-01	30.690	32.090	30.600	31.820	31.145	6,185,456
2023-01-31	30.570	30.970	30.370	30.580	29.932	1,999,867
2023-01-30	31.040	31.190	30.640	30.730	30.079	3,605,926
2023-01-20	30.220	30.640	30.100	30.270	29.628	1,695,250
2023-01-19	29.890	30.340	29.630	30.210	29.570	2,401,045
2023-01-18	30.100	30.100	29.600	29.790	29.158	1,767,490
2023-01-17	29.180	30.570	29.060	29.860	29.227	4,550,250
2023-01-16	28.200	29.360	28.200	29.160	28.542	3,135,163
2023-01-13	28.370	28.700	28.120	28.350	27.749	1,286,145
2023-01-12	28.350	28.780	28.200	28.430	27.827	1,270,702
2023-01-11	28.680	29.580	28.420	28.450	27.847	2,492,384
2023-01-10	28.680	28.970	28.560	28.680	28.072	1,841,350
2023-01-09	28.800	29.000	28.570	28.610	28.003	1,409,590
2023-01-06	28.620	28.950	28.450	28.650	28.043	1,855,312
2023-01-05	28.450	28.750	28.350	28.620	28.013	1,389,136
2023-01-04	28.750	29.280	28.310	28.450	27.847	1,687,922
2023-01-03	27.950	28.660	27.700	28.550	27.945	1,431,141
2022-12-30	28.090	28.180	27.680	27.790	27.201	892,994
2022-12-29	28.200	28.260	27.860	27.890	27.299	885,240
2022-12-28	28.810	28.830	28.060	28.170	27.573	1,241,174
2022-12-27	28.630	28.890	28.460	28.710	28.101	1,028,100
2022-12-26	27.320	28.790	27.320	28.630	28.023	2,205,369
2022-12-23	27.700	28.080	27.400	27.630	27.044	1,216,730
2022-12-22	28.620	28.760	27.770	27.850	27.260	1,457,975
2022-12-21	28.990	29.190	28.150	28.590	27.984	2,256,402
2022-12-20	29.000	29.430	28.860	29.060	28.444	1,298,938
2022-12-19	30.000	30.240	29.010	29.210	28.591	2,166,760
2022-12-16	30.370	30.370	29.780	30.000	29.364	2,239,251
2022-12-15	29.580	30.950	29.560	30.370	29.726	3,741,494
2022-12-14	31.110	31.370	29.910	30.080	29.442	4,574,498
2022-12-13	30.290	30.580	29.860	29.900	29.266	1,685,706
2022-12-12	30.020	30.690	29.610	30.290	29.648	2,663,132
2022-12-09	29.700	30.270	29.610	30.080	29.442	4,159,791
2022-12-08	30.150	30.150	29.700	29.760	29.129	1,725,347
2022-12-07	30.300	30.330	29.950	29.990	29.354	1,611,850
2022-12-06	30.060	30.720	30.060	30.380	29.736	2,008,325
2022-12-05	30.620	30.620	30.000	30.250	29.609	2,125,505
2022-12-02	30.260	30.690	30.210	30.290	29.648	1,534,390
2022-12-01	30.190	30.640	30.150	30.280	29.638	2,283,812
2022-11-30	30.460	30.500	29.750	29.850	29.217	1,884,595
2022-11-29	29.880	30.290	29.600	30.080	29.442	1,777,230
2022-11-28	29.880	29.970	29.000	29.650	29.021	2,010,756
2022-11-25	30.680	30.750	29.910	30.020	29.384	1,847,417
2022-11-24	30.810	30.930	30.280	30.410	29.765	2,171,600
2022-11-23	31.050	31.270	29.810	30.600	29.951	3,617,610
2022-11-22	31.890	32.180	31.020	31.270	30.607	2,761,492
2022-11-21	31.620	32.120	31.310	31.790	31.116	3,053,133
2022-11-18	31.810	32.960	31.650	31.740	31.067	4,722,783
2022-11-17	31.400	32.190	30.800	32.190	31.508	5,099,193
2022-11-16	31.600	32.220	31.440	31.460	30.793	3,384,019
2022-11-15	30.610	31.840	30.390	31.600	30.930	4,363,225
2022-11-14	30.810	31.450	30.600	30.780	30.127	1,890,008
2022-11-11	31.380	31.700	30.930	31.000	30.343	2,257,001
2022-11-10	31.200	31.580	30.450	30.720	30.069	2,237,448
2022-11-09	31.300	31.750	31.120	31.530	30.862	1,630,650
2022-11-08	31.440	31.780	31.110	31.510	30.842	1,836,648

← NewerPage 16 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.