Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	29.010	29.810	28.820	29.350	28.597	2,762,156
2022-05-11	27.970	30.250	27.800	29.100	28.354	5,634,138
2022-05-10	26.640	27.980	26.640	27.880	27.165	3,278,967
2022-05-09	26.910	27.360	26.870	27.010	26.317	1,112,525
2022-05-06	26.670	27.450	26.380	26.910	26.220	1,432,900
2022-05-05	27.150	27.740	27.020	27.190	26.493	2,133,078
2022-04-29	26.900	27.380	26.650	27.120	26.425	3,028,444
2022-04-28	26.730	26.970	26.040	26.490	25.811	2,588,254
2022-04-27	25.000	27.340	24.820	26.970	26.278	4,643,848
2022-04-26	28.200	28.230	25.470	25.930	25.265	4,214,366
2022-04-25	31.400	31.400	27.770	27.770	27.058	3,596,362
2022-04-22	32.320	32.440	31.550	31.880	31.062	1,415,035
2022-04-21	32.880	33.420	32.170	32.320	31.491	1,649,800
2022-04-20	33.620	34.020	32.950	32.980	32.134	1,375,900
2022-04-19	34.000	34.240	33.450	33.580	32.719	1,819,868
2022-04-18	32.790	34.540	32.740	34.270	33.391	2,799,269
2022-04-15	33.500	33.550	32.760	32.760	31.920	1,460,468
2022-04-14	33.360	33.990	33.200	33.720	32.855	1,434,808
2022-04-13	33.100	33.720	32.770	33.160	32.310	1,140,436
2022-04-12	32.790	33.370	32.510	33.340	32.485	1,502,982
2022-04-11	34.000	34.000	32.710	32.840	31.998	2,071,013
2022-04-08	34.510	35.250	33.700	34.370	33.489	1,865,223
2022-04-07	34.920	35.210	34.500	34.500	33.615	1,668,287
2022-04-06	35.600	35.600	34.780	34.920	34.025	1,762,994
2022-04-01	35.610	36.160	35.360	35.630	34.716	1,566,201
2022-03-31	37.250	37.500	35.820	35.890	34.970	2,822,538
2022-03-30	37.010	37.490	37.010	37.240	36.285	1,680,555
2022-03-29	38.090	38.250	36.760	36.880	35.934	2,328,835
2022-03-28	37.440	37.910	36.980	37.850	36.879	2,539,755
2022-03-25	38.250	38.340	37.690	37.790	36.821	2,672,330
2022-03-24	37.500	38.400	37.370	37.820	36.850	3,701,404
2022-03-23	37.890	38.290	37.600	37.980	37.006	3,003,554
2022-03-22	36.930	38.350	36.850	37.940	36.967	4,144,464
2022-03-21	36.700	37.460	36.580	37.230	36.275	3,144,036
2022-03-18	36.360	37.880	36.100	36.970	36.022	4,141,680
2022-03-17	35.130	38.180	35.090	36.590	35.652	7,182,399
2022-03-16	34.460	34.460	32.650	34.410	33.528	3,056,969
2022-03-15	36.010	36.050	33.300	33.330	32.475	4,324,262
2022-03-14	37.260	37.400	36.000	36.080	35.155	2,294,983
2022-03-11	37.180	37.850	36.840	37.620	36.655	2,250,722
2022-03-10	38.750	38.980	37.640	37.640	36.675	2,526,823
2022-03-09	37.200	38.270	36.550	38.050	37.074	3,977,235
2022-03-08	36.940	38.280	36.420	37.200	36.246	2,668,809
2022-03-07	38.090	38.090	36.770	36.940	35.993	2,335,894
2022-03-04	38.650	39.490	37.900	38.100	37.123	2,109,173
2022-03-03	39.400	39.860	38.600	38.780	37.786	1,791,460
2022-03-02	39.000	39.050	38.510	38.970	37.971	1,246,200
2022-03-01	39.500	39.500	39.070	39.180	38.175	1,248,914
2022-02-28	39.220	39.590	38.950	39.450	38.438	1,692,176
2022-02-25	39.870	40.370	39.200	39.400	38.390	2,357,378
2022-02-24	39.960	40.500	38.830	39.410	38.399	3,930,453
2022-02-23	38.880	40.750	38.880	40.240	39.208	4,688,474
2022-02-22	38.940	39.200	38.430	38.870	37.873	1,772,197
2022-02-21	38.880	39.350	38.360	39.240	38.234	1,808,526
2022-02-18	37.980	38.850	37.810	38.780	37.786	2,246,841
2022-02-17	38.160	38.430	37.680	38.210	37.230	1,630,019
2022-02-16	38.400	38.420	37.910	38.160	37.181	1,853,200
2022-02-15	37.400	38.000	37.130	37.920	36.948	1,838,905
2022-02-14	37.000	37.600	36.510	37.120	36.168	1,222,500
2022-02-11	37.800	38.220	37.140	37.360	36.402	1,850,155

← NewerPage 19 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.