Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	86.290	88.500	85.000	86.430	86.053	14,482,141
2026-04-23	86.880	87.880	83.900	85.400	85.028	10,266,714
2026-04-22	85.820	88.490	85.000	86.010	85.635	11,249,902
2026-04-21	85.880	87.500	84.800	86.680	86.302	8,531,210
2026-04-20	88.060	88.470	85.250	85.450	85.078	10,438,943
2026-04-17	83.700	89.980	83.260	87.860	87.477	15,657,923
2026-04-16	84.120	84.680	83.000	83.690	83.325	7,929,003
2026-04-15	85.550	86.440	83.740	84.100	83.734	8,689,064
2026-04-14	84.320	88.160	84.100	85.500	85.127	10,733,566
2026-04-13	83.000	86.480	82.780	83.630	83.266	9,491,909
2026-04-10	82.500	85.850	82.300	83.180	82.818	12,326,720
2026-04-09	79.600	82.500	79.320	81.960	81.603	11,058,138
2026-04-08	76.400	81.010	75.560	81.010	80.657	12,761,310
2026-04-07	73.230	75.140	72.700	74.140	73.817	5,314,912
2026-04-03	73.030	74.880	73.030	73.110	72.791	5,379,675
2026-04-02	75.800	75.800	71.830	72.680	72.363	6,929,903
2026-04-01	75.300	76.350	74.470	75.680	75.350	7,189,723
2026-03-31	76.770	76.990	73.150	73.460	73.140	6,264,028
2026-03-30	75.470	77.880	74.300	77.460	77.122	7,466,627
2026-03-27	70.010	77.720	69.580	76.520	76.187	13,349,649
2026-03-26	74.340	74.680	70.400	70.940	70.631	8,890,025
2026-03-25	73.020	76.500	73.020	74.930	74.603	9,336,713
2026-03-24	72.900	73.020	69.160	71.480	71.169	8,893,496
2026-03-23	75.870	76.850	70.910	71.560	71.248	11,727,883
2026-03-20	78.640	82.200	77.650	78.100	77.760	11,739,621
2026-03-19	79.020	79.490	77.280	77.980	77.640	7,320,224
2026-03-18	81.350	81.660	79.100	80.490	80.139	8,611,840
2026-03-17	86.330	86.500	80.100	80.140	79.791	13,515,686
2026-03-16	83.030	88.590	81.480	87.300	86.920	18,176,749
2026-03-13	82.500	86.800	82.310	83.440	83.076	17,651,059
2026-03-12	80.000	82.600	78.460	81.200	80.846	11,079,205
2026-03-11	79.770	85.430	79.450	79.830	79.482	14,657,146
2026-03-10	74.890	78.460	74.060	78.300	77.959	10,396,975
2026-03-09	73.000	73.450	70.010	73.040	72.722	7,389,706
2026-03-06	75.230	76.220	74.640	74.820	74.494	5,345,980
2026-03-05	76.660	78.670	75.090	75.700	75.370	8,021,980
2026-03-04	73.960	77.320	73.960	74.810	74.484	7,381,749
2026-03-03	79.150	79.690	73.960	74.050	73.727	10,856,187
2026-03-02	79.920	81.880	77.770	77.860	77.521	11,572,207
2026-02-27	82.810	82.870	80.470	80.870	80.518	9,137,166
2026-02-26	81.740	84.380	81.300	83.950	83.584	11,577,604
2026-02-25	80.160	83.200	78.430	82.080	81.722	13,151,053
2026-02-24	78.940	81.970	76.200	80.750	80.398	11,408,565
2026-02-13	78.590	80.350	78.020	78.250	77.909	6,632,156
2026-02-12	79.360	80.600	77.950	78.800	78.457	6,309,862
2026-02-11	78.110	80.380	78.000	78.690	78.347	6,183,233
2026-02-10	79.760	81.500	79.020	79.130	78.785	8,663,786
2026-02-09	78.200	80.660	78.200	79.750	79.402	11,382,706
2026-02-06	74.750	77.440	74.630	76.100	75.768	8,965,807
2026-02-05	75.030	76.890	73.580	75.650	75.320	9,405,534
2026-02-04	76.100	77.290	75.150	76.240	75.908	6,778,490
2026-02-03	76.530	77.990	75.850	76.980	76.645	8,526,515
2026-02-02	77.010	78.170	74.900	75.030	74.703	11,170,620
2026-01-30	77.010	79.500	76.020	77.890	77.551	11,241,267
2026-01-29	82.200	82.330	77.790	78.100	77.760	16,820,297
2026-01-28	82.100	84.920	80.500	83.770	83.405	16,664,246
2026-01-27	80.050	84.560	79.350	82.070	81.712	18,539,024
2026-01-26	81.450	82.690	78.770	80.750	80.398	12,968,173
2026-01-23	80.600	82.720	79.610	81.450	81.095	15,363,567
2026-01-22	86.050	86.290	79.900	81.310	80.956	18,392,406

← NewerPage 3 of 21 · 1,219 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.