Shanghai Sinyang Semiconductor historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	42.000	43.030	41.860	42.680	41.586	5,864,503
2021-11-09	41.120	42.740	40.800	42.290	41.206	6,127,686
2021-11-08	40.750	41.200	40.180	41.020	39.968	3,693,200
2021-11-05	41.500	42.660	41.020	41.120	40.066	5,345,801
2021-11-04	41.070	41.850	40.800	41.390	40.329	4,570,625
2021-11-03	40.640	41.450	40.400	40.950	39.900	3,850,296
2021-11-02	40.050	41.270	39.780	40.650	39.608	6,557,853
2021-11-01	39.380	40.310	39.150	40.070	39.042	4,119,991
2021-10-29	37.590	39.730	37.500	39.610	38.594	4,730,691
2021-10-28	38.890	39.400	37.730	37.850	36.879	3,898,699
2021-10-27	39.300	39.770	38.890	39.040	38.039	3,912,018
2021-10-26	39.840	40.600	39.800	39.980	38.955	4,689,294
2021-10-25	41.000	41.000	38.630	39.670	38.653	6,861,534
2021-10-22	40.230	41.780	40.220	40.680	39.637	10,706,109
2021-10-21	39.560	40.140	39.260	39.780	38.760	4,024,703
2021-10-20	40.090	40.280	39.310	39.340	38.331	3,703,957
2021-10-19	40.110	40.680	39.750	40.020	38.994	3,204,931
2021-10-18	39.040	40.460	38.850	40.160	39.130	3,801,687
2021-10-15	38.850	40.400	37.020	39.510	38.497	8,639,346
2021-10-14	41.670	41.670	41.000	41.050	39.997	3,189,883

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.