Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	83.390	86.950	81.810	84.610	84.241	21,063,783
2026-01-20	85.000	86.230	82.500	85.220	84.849	21,271,799
2026-01-19	87.880	88.780	83.720	84.550	84.182	15,872,567
2026-01-16	89.160	89.370	86.010	87.260	86.880	24,767,842
2026-01-15	75.350	88.500	75.350	88.500	88.114	38,912,478
2026-01-14	77.010	79.250	74.590	75.900	75.569	19,000,722
2026-01-13	79.010	80.530	76.530	77.170	76.834	17,511,731
2026-01-12	77.000	81.800	75.700	80.050	79.701	27,278,823
2026-01-09	75.680	79.980	75.120	77.710	77.371	26,535,317
2026-01-08	79.040	82.380	75.850	76.660	76.326	35,083,101
2026-01-07	73.420	80.990	73.050	77.960	77.620	42,571,693
2026-01-06	70.470	73.730	69.820	70.940	70.631	25,262,804
2026-01-05	64.610	75.000	63.880	71.220	70.910	34,401,250
2025-12-31	62.560	66.180	62.200	63.760	63.482	20,530,865
2025-12-30	61.720	62.340	61.450	62.100	61.829	14,027,101
2025-12-29	63.570	63.990	61.460	61.820	61.551	13,323,901
2025-12-26	66.180	66.490	63.810	64.250	63.970	13,878,330
2025-12-25	66.720	66.880	64.800	66.080	65.792	15,578,228
2025-12-24	67.490	68.170	66.460	66.750	66.459	16,087,610
2025-12-23	67.000	70.350	66.000	68.240	67.943	29,004,336
2025-12-22	57.300	67.580	57.300	66.400	66.111	39,503,344
2025-12-19	59.540	59.880	57.010	57.300	57.050	10,967,360
2025-12-18	60.510	61.200	58.680	58.960	58.703	9,968,595
2025-12-17	60.510	61.830	58.500	61.390	61.123	14,301,347
2025-12-16	60.770	61.790	58.910	61.100	60.834	15,256,078
2025-12-15	59.700	63.660	59.320	61.920	61.650	25,523,398
2025-12-12	57.990	60.860	56.920	60.500	60.236	17,382,974
2025-12-11	59.510	59.880	58.470	58.490	58.235	7,886,542
2025-12-10	58.220	59.750	57.810	59.450	59.191	9,484,256
2025-12-09	60.000	60.880	58.450	58.610	58.355	10,318,691
2025-12-08	56.900	59.790	56.710	58.850	58.594	12,314,145
2025-12-05	57.880	58.100	56.430	56.610	56.363	6,802,029
2025-12-04	57.530	58.690	56.320	57.810	57.558	7,828,882
2025-12-03	58.410	58.660	57.250	58.300	58.046	9,340,812
2025-12-02	57.790	60.000	57.210	58.660	58.404	13,663,559
2025-12-01	56.950	59.800	55.800	58.800	58.544	16,532,799
2025-11-28	54.090	57.770	54.090	57.040	56.791	13,653,745
2025-11-27	54.710	56.450	53.980	54.080	53.844	8,836,982
2025-11-26	56.370	56.400	54.500	54.820	54.581	10,792,765
2025-11-25	58.000	58.580	56.700	56.830	56.582	15,924,133
2025-11-24	57.720	60.880	57.340	59.290	59.032	17,827,334
2025-11-21	55.020	60.000	55.020	58.300	58.046	20,871,298
2025-11-20	55.800	59.180	55.800	56.490	56.244	14,682,411
2025-11-19	53.620	56.180	53.530	55.390	55.149	9,747,852
2025-11-18	53.100	54.690	52.680	53.890	53.655	5,058,025
2025-11-17	55.510	55.780	52.750	53.200	52.968	5,093,625
2025-11-14	53.900	54.590	53.230	53.280	53.048	3,249,639
2025-11-13	53.930	54.950	53.660	54.560	54.322	4,401,500
2025-11-12	53.740	54.480	52.300	53.940	53.705	4,635,287
2025-11-11	55.880	56.120	54.010	54.010	53.775	5,351,633
2025-11-10	55.150	56.160	54.620	55.260	55.019	5,564,321
2025-11-07	55.630	55.770	54.810	55.190	54.950	4,456,699
2025-11-06	55.490	56.540	55.150	56.190	55.945	5,729,187
2025-11-05	55.080	55.580	53.850	54.860	54.621	7,162,203
2025-11-04	56.700	57.090	55.620	56.210	55.965	4,095,527
2025-11-03	56.530	57.300	54.380	57.070	56.821	9,844,871
2025-10-31	58.580	58.780	56.760	56.850	56.602	7,591,440
2025-10-30	61.000	61.000	58.250	58.250	57.996	13,389,054
2025-10-29	61.700	62.500	61.070	62.300	62.029	9,068,259
2025-10-28	61.560	63.800	61.560	62.100	61.829	10,635,742

← NewerPage 4 of 5 · 242 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.