Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	31.730	32.150	31.400	31.430	30.764	2,619,825
2022-11-04	31.990	32.120	31.400	31.930	31.253	3,565,537
2022-11-03	31.200	32.090	31.020	31.990	31.312	3,337,917
2022-11-02	31.100	31.470	30.960	31.300	30.636	2,278,810
2022-11-01	30.570	31.100	30.350	31.030	30.372	2,152,470
2022-10-31	30.120	31.080	30.100	30.680	30.030	2,333,629
2022-10-28	30.310	31.450	30.120	30.330	29.687	3,424,826
2022-10-27	30.520	31.230	30.350	30.790	30.137	2,822,825
2022-10-26	29.810	30.750	29.400	30.520	29.873	2,589,416
2022-10-25	29.960	30.180	29.300	29.650	29.021	2,165,479
2022-10-24	29.780	31.150	29.680	30.120	29.481	3,597,010
2022-10-21	29.980	30.300	29.230	29.640	29.012	2,189,187
2022-10-20	29.200	30.870	28.950	30.080	29.442	3,350,195
2022-10-19	29.850	30.090	29.410	29.410	28.787	1,295,000
2022-10-18	30.100	30.200	29.700	29.850	29.217	1,549,500
2022-10-17	29.000	30.200	28.840	30.130	29.491	2,122,021
2022-10-14	28.750	29.250	28.400	29.150	28.532	1,857,995
2022-10-13	28.150	28.720	28.120	28.500	27.896	1,807,748
2022-10-12	27.270	28.350	27.160	28.310	27.710	3,043,997
2022-10-11	27.800	28.160	27.240	27.480	26.897	2,174,108
2022-10-10	29.480	29.480	27.410	27.580	26.995	1,811,509
2022-09-30	29.680	29.730	29.090	29.230	28.610	1,400,148
2022-09-29	30.000	30.500	29.500	29.500	28.875	1,377,840
2022-09-28	30.480	30.660	29.880	29.880	29.247	1,127,776
2022-09-27	29.800	30.590	29.800	30.510	29.863	1,228,400
2022-09-26	29.920	30.290	29.550	30.000	29.364	1,129,501
2022-09-23	31.160	31.260	29.700	29.890	29.256	1,992,182
2022-09-22	31.070	31.450	31.000	31.250	30.588	1,035,698
2022-09-21	30.990	31.350	30.220	31.200	30.539	1,470,276
2022-09-20	31.280	31.440	30.900	31.000	30.343	1,419,782
2022-09-19	32.010	32.290	31.030	31.240	30.578	1,450,914
2022-09-16	31.980	32.590	31.750	31.810	31.136	1,486,778
2022-09-15	33.140	33.290	31.540	32.100	31.419	2,517,615
2022-09-14	32.500	33.180	32.500	32.910	32.212	1,298,747
2022-09-13	33.000	33.920	32.900	33.060	32.359	1,505,300
2022-09-09	33.250	33.860	32.610	32.950	32.251	1,645,417
2022-09-08	33.500	34.050	33.130	33.240	32.535	2,018,492
2022-09-07	32.940	34.160	32.890	33.670	32.956	3,439,402
2022-09-06	32.720	33.320	32.550	32.950	32.251	1,733,553
2022-09-05	32.840	33.250	32.280	32.620	31.928	1,971,207
2022-09-02	32.070	33.150	31.910	32.930	32.232	2,133,190
2022-09-01	32.550	32.980	31.950	32.120	31.439	1,955,968
2022-08-31	33.530	33.910	32.400	32.550	31.860	2,775,365
2022-08-30	33.930	34.330	33.360	33.700	32.986	2,354,580
2022-08-29	33.800	34.620	33.600	33.760	33.044	2,561,363
2022-08-26	35.020	35.180	34.120	34.230	33.504	2,236,316
2022-08-25	35.730	36.190	34.250	34.730	33.994	3,190,068
2022-08-24	37.000	37.320	35.250	35.450	34.698	4,190,368
2022-08-23	37.510	37.520	36.500	36.980	36.196	2,996,417
2022-08-22	36.000	37.600	35.670	37.160	36.372	3,471,734
2022-08-19	38.690	39.280	36.950	37.000	36.216	6,387,218
2022-08-18	37.690	39.200	37.450	38.800	37.977	6,611,257
2022-08-17	37.950	38.490	37.500	37.790	36.989	4,606,861
2022-08-16	36.810	38.920	36.510	38.200	37.390	9,227,126
2022-08-15	36.200	37.070	36.090	36.180	35.413	4,600,867
2022-08-12	36.670	37.600	36.250	36.250	35.482	6,692,713
2022-08-11	36.380	37.940	36.380	37.170	36.382	7,132,699
2022-08-10	35.960	37.490	35.720	36.340	35.570	7,619,995
2022-08-09	35.680	36.510	35.090	36.480	35.707	5,798,974
2022-08-08	35.610	36.170	35.020	36.040	35.276	6,983,357

← NewerPage 17 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.