Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	33.690	36.290	33.500	35.880	35.119	10,377,202
2022-08-04	34.000	34.540	33.350	33.850	33.132	5,802,987
2022-08-03	32.790	35.260	32.790	33.800	33.083	8,246,880
2022-08-02	32.400	33.300	31.500	32.750	32.056	5,138,341
2022-08-01	31.690	32.870	31.330	32.840	32.144	3,635,197
2022-07-29	32.110	32.480	31.690	31.750	31.077	1,806,960
2022-07-28	31.410	32.500	31.260	31.950	31.273	2,831,281
2022-07-27	31.500	31.580	31.010	31.130	30.470	968,793
2022-07-26	30.870	31.580	30.470	31.450	30.783	1,582,150
2022-07-25	31.500	31.880	30.560	30.900	30.245	1,634,098
2022-07-22	32.220	32.610	31.320	31.460	30.793	2,109,859
2022-07-21	31.820	32.700	31.610	32.070	31.390	2,394,912
2022-07-20	31.740	31.990	31.600	31.890	31.214	1,785,790
2022-07-19	31.180	31.570	31.000	31.400	30.734	1,392,875
2022-07-18	30.840	31.500	30.810	31.190	30.529	1,279,546
2022-07-15	31.500	31.920	30.860	30.870	30.216	1,865,571
2022-07-14	31.040	31.650	30.800	31.470	30.803	1,601,234
2022-07-13	31.070	31.470	30.850	31.050	30.392	1,699,508
2022-07-12	32.450	32.640	31.060	31.070	30.411	2,665,997
2022-07-11	33.660	33.700	32.320	32.460	31.772	2,573,613
2022-07-08	33.370	34.120	33.200	33.850	33.132	3,321,728
2022-07-07	33.000	33.460	32.600	33.370	32.663	2,536,833
2022-07-06	33.070	34.180	32.910	33.200	32.496	3,777,418
2022-07-05	32.610	33.350	32.430	33.230	32.526	3,541,139
2022-07-04	32.300	32.750	31.660	32.530	31.840	2,803,606
2022-07-01	32.800	33.300	32.500	32.540	31.850	2,800,479
2022-06-30	33.180	33.480	32.410	33.100	32.398	3,822,062
2022-06-29	32.510	34.290	32.410	33.040	32.193	7,167,327
2022-06-28	31.950	32.980	31.550	32.870	32.027	4,819,319
2022-06-27	31.650	32.180	31.500	31.950	31.131	2,846,506
2022-06-24	31.480	31.920	31.210	31.650	30.838	2,704,838
2022-06-23	30.750	31.520	30.700	31.460	30.653	2,471,131
2022-06-22	31.610	31.830	30.700	30.750	29.961	2,542,849
2022-06-21	31.500	32.110	31.120	31.580	30.770	3,330,021
2022-06-20	31.820	32.150	31.240	31.470	30.663	3,396,040
2022-06-17	32.000	32.080	31.490	31.820	31.004	4,362,333
2022-06-16	30.210	32.460	30.180	32.270	31.442	8,051,489
2022-06-15	29.890	30.900	29.800	30.280	29.504	3,138,026
2022-06-14	30.190	30.190	28.760	29.910	29.143	2,858,649
2022-06-13	30.230	30.680	29.910	30.290	29.513	2,764,160
2022-06-10	29.810	30.450	29.650	30.230	29.455	3,574,440
2022-06-09	30.380	30.520	29.670	29.820	29.055	2,244,700
2022-06-08	30.580	31.100	30.060	30.550	29.767	2,280,500
2022-06-07	31.560	31.560	30.310	30.580	29.796	2,933,363
2022-06-06	30.750	31.480	30.730	31.220	30.419	3,521,733
2022-06-02	30.000	30.850	29.800	30.730	29.942	3,305,722
2022-06-01	30.000	30.280	29.700	30.080	29.309	2,054,197
2022-05-31	29.400	30.070	29.100	29.990	29.221	2,437,374
2022-05-30	29.230	29.640	28.900	29.400	28.646	1,906,970
2022-05-27	29.600	29.780	28.620	28.880	28.139	1,521,727
2022-05-26	29.300	29.680	28.710	29.060	28.315	2,011,961
2022-05-25	29.950	30.310	29.060	29.230	28.480	1,906,147
2022-05-24	30.570	30.860	29.220	29.230	28.480	3,357,433
2022-05-23	30.250	30.690	30.000	30.610	29.825	2,291,613
2022-05-20	29.700	30.490	29.500	30.220	29.445	3,074,528
2022-05-19	28.730	29.660	28.620	29.480	28.724	2,226,212
2022-05-18	29.180	29.450	28.960	29.170	28.422	1,394,398
2022-05-17	28.700	29.340	28.650	29.090	28.344	1,726,549
2022-05-16	29.500	29.600	28.700	28.820	28.081	1,534,599
2022-05-13	29.430	29.620	29.000	29.130	28.383	1,578,426

← NewerPage 18 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.