Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	37.850	38.380	37.690	38.000	37.026	2,180,746
2022-02-09	37.350	37.990	37.110	37.680	36.714	1,910,372
2022-02-08	37.410	37.870	36.680	37.470	36.509	1,817,074
2022-02-07	37.460	38.180	37.350	37.650	36.685	1,693,808
2022-01-28	36.930	37.270	36.500	36.510	35.574	1,809,911
2022-01-27	38.150	38.500	36.420	36.420	35.486	2,411,018
2022-01-26	38.050	38.500	37.910	38.150	37.172	1,070,553
2022-01-25	38.770	39.190	38.000	38.040	37.065	1,563,727
2022-01-24	38.410	39.350	38.300	38.880	37.883	1,333,600
2022-01-21	39.270	39.680	38.290	38.370	37.386	2,143,488
2022-01-20	40.000	40.190	39.270	39.400	38.390	1,761,594
2022-01-19	40.740	40.740	39.870	40.000	38.974	2,022,524
2022-01-18	40.880	41.130	40.470	40.680	39.637	2,456,565
2022-01-17	39.810	40.690	39.680	40.560	39.520	2,525,738
2022-01-14	39.910	40.160	39.750	39.840	38.818	2,245,417
2022-01-13	40.260	40.260	39.910	39.910	38.887	2,336,808
2022-01-12	40.100	40.480	39.980	40.270	39.237	1,674,896
2022-01-11	40.250	40.630	39.900	40.040	39.013	1,898,256
2022-01-10	39.920	40.390	39.160	40.000	38.974	1,793,604
2022-01-07	40.860	41.070	39.920	39.920	38.896	2,718,193
2022-01-06	40.310	41.280	40.310	40.880	39.832	1,928,442
2022-01-05	41.230	41.400	40.320	40.710	39.666	2,314,332
2022-01-04	40.940	41.560	40.500	41.500	40.436	2,863,561
2021-12-31	40.610	40.990	40.200	40.850	39.802	2,186,218
2021-12-30	40.000	40.750	39.930	40.610	39.569	2,522,834
2021-12-29	40.430	40.460	39.910	39.990	38.965	2,100,271
2021-12-28	40.330	40.690	40.130	40.600	39.559	1,715,544
2021-12-27	39.990	40.640	39.910	40.100	39.072	2,035,171
2021-12-24	41.140	41.440	40.000	40.140	39.111	3,062,899
2021-12-23	41.230	41.550	41.110	41.200	40.143	2,010,325
2021-12-22	41.690	42.320	41.620	41.800	40.728	2,910,447
2021-12-21	41.150	41.700	40.750	41.630	40.562	2,840,860
2021-12-20	41.750	42.280	41.100	41.150	40.095	2,842,793
2021-12-17	42.580	42.580	41.070	41.150	40.095	4,958,039
2021-12-16	42.600	43.320	42.440	42.790	41.693	3,123,522
2021-12-15	44.300	44.360	42.370	42.420	41.332	5,423,320
2021-12-14	43.970	44.360	43.400	44.040	42.911	2,699,014
2021-12-13	43.900	44.280	43.300	43.970	42.842	2,967,587
2021-12-10	44.290	44.290	43.600	43.640	42.521	3,543,504
2021-12-09	44.900	45.310	44.240	44.380	43.242	3,701,004
2021-12-08	44.400	46.100	44.000	45.130	43.973	5,290,126
2021-12-07	45.580	45.900	43.250	44.000	42.872	6,824,724
2021-12-06	47.600	47.690	45.520	45.680	44.509	8,071,600
2021-12-03	45.760	47.750	45.760	47.540	46.321	10,271,724
2021-12-02	45.600	46.320	45.300	45.760	44.587	4,782,852
2021-12-01	45.100	46.010	44.910	45.990	44.811	5,407,150
2021-11-30	45.100	46.230	44.880	45.140	43.982	5,209,779
2021-11-29	44.240	45.250	43.980	44.910	43.758	4,789,148
2021-11-26	44.930	45.240	44.160	45.040	43.885	5,673,936
2021-11-25	44.600	46.380	44.450	44.980	43.827	7,728,171
2021-11-24	44.700	45.500	44.370	44.700	43.554	4,970,746
2021-11-23	44.810	45.080	43.930	44.940	43.788	6,003,797
2021-11-22	43.400	45.750	43.280	44.920	43.768	10,384,461
2021-11-19	42.590	43.560	42.120	43.130	42.024	4,764,384
2021-11-18	42.450	43.200	42.180	42.240	41.157	4,008,846
2021-11-17	42.900	42.940	42.000	42.610	41.517	4,483,258
2021-11-16	43.500	44.130	42.420	42.500	41.410	6,366,297
2021-11-15	43.770	44.650	43.540	43.600	42.482	5,463,584
2021-11-12	43.000	44.600	42.910	43.750	42.628	5,943,488
2021-11-11	42.680	44.670	42.300	43.680	42.560	8,798,375

← NewerPage 20 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.