Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	89.220	91.000	84.600	86.120	86.120	10,779,791
2026-07-22	92.010	94.320	88.110	88.550	88.550	14,104,564
2026-07-21	82.700	94.000	77.050	93.510	93.510	20,313,699
2026-07-20	91.500	92.380	78.560	82.000	82.000	17,195,533
2026-07-17	94.870	95.900	88.890	88.960	88.960	15,492,373
2026-07-16	102.03	103.39	93.030	93.700	93.700	16,374,834
2026-07-15	116.00	117.69	103.31	103.56	103.56	16,982,904
2026-07-14	115.63	117.18	110.28	115.76	115.76	12,938,152
2026-07-13	117.69	121.29	113.00	113.35	113.35	13,162,029
2026-07-10	130.01	132.67	119.17	119.70	119.70	19,734,111
2026-07-09	115.05	132.50	115.00	131.32	131.32	24,715,863
2026-07-08	114.40	115.25	104.55	110.58	110.58	12,827,019
2026-07-07	108.85	116.88	107.33	114.55	114.55	12,984,338
2026-07-06	113.00	114.99	106.03	110.00	110.00	13,594,538
2026-07-03	116.00	118.73	109.03	109.79	109.79	16,191,922
2026-07-02	119.00	123.78	113.35	117.31	117.31	19,208,566
2026-07-01	128.59	136.98	124.05	126.02	126.02	22,240,477
2026-06-30	129.50	131.95	123.00	131.50	131.50	20,836,379
2026-06-29	119.00	131.97	118.24	128.77	128.77	27,812,188
2026-06-26	111.25	119.00	111.00	116.76	116.76	20,558,193
2026-06-25	115.59	115.63	109.33	113.58	113.58	18,873,500
2026-06-24	106.70	115.19	103.58	114.41	114.41	22,202,152
2026-06-23	110.00	112.91	104.12	105.70	105.70	15,187,716
2026-06-22	107.01	109.69	104.44	109.11	109.11	17,595,166
2026-06-18	106.00	107.57	104.01	105.80	105.80	15,426,240
2026-06-17	98.310	106.86	98.030	106.56	106.56	18,026,779
2026-06-16	100.48	101.67	98.680	100.02	100.02	13,622,660
2026-06-15	96.990	100.58	93.010	100.49	100.49	16,086,000
2026-06-12	102.17	106.00	94.030	95.730	95.730	24,766,891
2026-06-11	95.810	102.69	95.510	102.02	102.02	20,744,080
2026-06-10	94.610	98.500	93.880	96.430	96.430	15,974,060
2026-06-09	89.010	96.030	88.210	95.800	95.800	16,531,668
2026-06-08	88.030	91.090	86.860	87.830	87.830	11,338,879
2026-06-05	92.010	97.660	89.560	93.450	93.450	14,574,080
2026-06-04	91.380	94.880	91.000	93.900	93.900	9,767,105
2026-06-03	91.010	95.880	90.980	92.380	92.380	12,073,130
2026-06-02	90.800	93.330	89.550	90.920	90.920	10,035,670
2026-06-01	91.180	93.500	89.550	89.810	89.810	11,990,520
2026-05-29	101.47	101.47	89.670	91.180	91.180	21,104,529
2026-05-28	97.530	104.43	96.600	101.53	101.53	15,351,540
2026-05-27	105.87	107.13	97.600	97.930	97.930	19,370,930
2026-05-26	109.56	109.56	102.00	105.33	105.33	16,878,250
2026-05-25	98.750	114.77	94.510	109.67	109.19	27,013,721
2026-05-22	101.38	101.60	96.680	98.850	98.419	14,509,374
2026-05-21	107.00	110.90	99.000	99.560	99.126	22,045,990
2026-05-20	102.38	108.11	101.98	105.58	105.12	18,683,402
2026-05-19	99.890	103.71	97.050	103.33	102.88	12,827,946
2026-05-18	98.350	103.24	94.630	100.66	100.22	15,550,356
2026-05-15	95.820	104.00	94.010	98.310	97.882	19,543,258
2026-05-14	102.00	102.44	95.680	95.700	95.283	16,504,240
2026-05-13	97.900	104.31	95.680	102.66	102.21	16,156,616
2026-05-12	95.000	100.65	94.610	99.720	99.285	17,230,026
2026-05-11	93.860	98.190	93.000	95.770	95.353	15,204,379
2026-05-08	93.750	94.300	91.310	91.800	91.400	14,619,625
2026-05-07	95.880	96.650	93.010	95.780	95.363	13,387,714
2026-05-06	97.000	102.90	94.180	94.530	94.118	23,070,791
2026-04-30	95.900	96.000	92.980	94.770	94.357	13,360,141
2026-04-29	90.010	96.980	88.780	95.900	95.482	23,796,716
2026-04-28	89.070	91.700	85.800	90.910	90.514	16,009,468
2026-04-27	86.800	92.920	86.450	89.880	89.488	19,405,654

← NewerPage 2 of 2 · 120 trading days

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.