Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	64.500	65.200	61.450	62.220	61.949	19,469,385
2025-10-24	58.230	60.700	58.230	60.590	60.326	10,905,512
2025-10-23	57.890	58.160	56.120	57.930	57.678	5,407,455
2025-10-22	59.000	59.000	57.860	58.220	57.966	5,968,011
2025-10-21	56.150	59.550	55.930	59.010	58.753	13,842,950
2025-10-20	56.130	57.370	55.320	56.000	55.756	7,734,190
2025-10-17	57.510	58.260	54.690	56.130	55.885	11,425,364
2025-10-16	58.640	59.300	57.750	58.020	57.767	8,074,742
2025-10-15	58.500	59.200	56.800	59.090	58.833	8,892,669
2025-10-14	61.950	62.450	57.600	58.180	57.926	15,263,439
2025-10-13	55.720	62.170	55.720	62.060	61.790	18,398,569
2025-10-10	60.000	60.770	58.530	59.340	59.081	13,608,503
2025-10-09	62.540	63.720	60.800	61.130	60.864	17,472,718
2025-09-30	61.600	63.330	61.150	62.150	61.879	15,535,226
2025-09-29	63.270	63.790	60.800	61.770	61.501	15,571,970
2025-09-26	64.660	65.440	62.600	62.600	62.327	18,924,191
2025-09-25	61.790	67.130	61.660	65.900	65.613	27,768,431
2025-09-24	57.930	67.300	57.550	63.830	63.552	36,922,169
2025-09-23	57.390	58.590	54.780	58.180	57.926	18,513,303
2025-09-22	55.630	57.520	54.720	57.520	57.269	17,525,805
2025-09-19	53.980	56.710	53.980	55.630	55.388	20,591,945
2025-09-18	54.250	56.380	53.110	53.980	53.745	19,886,371
2025-09-17	52.980	55.210	52.980	54.250	54.014	13,536,342
2025-09-16	53.000	53.660	52.580	53.020	52.789	7,430,649
2025-09-15	54.900	54.960	53.010	53.090	52.859	10,326,358
2025-09-12	52.500	54.880	52.080	54.130	53.894	15,355,863
2025-09-11	50.650	53.100	50.270	52.890	52.660	13,056,072
2025-09-10	51.220	51.490	50.430	50.840	50.618	6,702,520
2025-09-09	51.390	51.670	50.270	50.460	50.240	7,539,100
2025-09-08	52.300	52.350	51.270	52.100	51.873	8,724,678
2025-09-05	50.650	52.650	50.650	52.450	52.221	10,923,715
2025-09-04	53.450	53.980	49.590	50.590	50.370	17,217,895
2025-09-03	54.000	55.680	52.880	53.980	53.745	14,800,243
2025-09-02	55.900	56.130	52.810	53.350	53.118	17,362,834
2025-09-01	57.380	58.000	55.100	56.160	55.915	19,072,033
2025-08-29	59.200	59.500	55.450	56.400	56.154	26,351,581
2025-08-28	54.550	62.880	54.550	60.100	59.838	41,756,445
2025-08-27	53.750	55.740	53.100	53.140	52.908	16,220,855
2025-08-26	55.690	55.690	53.210	53.750	53.516	17,693,465
2025-08-25	57.350	57.890	54.690	55.980	55.736	22,905,747
2025-08-22	54.590	58.680	54.220	57.310	57.060	25,321,084
2025-08-21	56.500	58.860	54.500	54.600	54.362	24,993,702
2025-08-20	51.000	56.900	49.810	56.820	56.572	27,066,465
2025-08-19	49.790	52.700	49.790	51.490	51.266	19,405,903
2025-08-18	49.990	52.180	48.700	50.920	50.698	24,139,297
2025-08-15	45.860	49.860	45.860	49.000	48.786	21,695,741
2025-08-14	47.150	47.590	45.690	46.060	45.859	15,771,944
2025-08-13	47.190	48.880	46.960	47.180	46.974	24,072,335
2025-08-12	44.710	48.110	43.430	47.050	46.845	26,006,990
2025-08-11	42.990	44.710	42.900	43.970	43.778	9,907,380
2025-08-08	43.750	44.380	43.010	43.250	43.062	8,795,968
2025-08-07	43.800	44.650	43.140	44.310	44.117	15,567,969
2025-08-06	41.650	44.440	41.510	43.910	43.719	14,760,272
2025-08-05	41.790	42.500	41.400	41.900	41.717	7,238,109
2025-08-04	41.160	41.700	40.730	41.630	41.449	5,359,128
2025-08-01	41.600	41.990	41.150	41.370	41.190	5,073,600
2025-07-31	42.700	43.020	41.470	41.740	41.558	10,300,708
2025-07-30	42.520	43.670	42.350	42.720	42.534	10,636,572
2025-07-29	42.430	43.110	42.160	42.570	42.385	9,160,536
2025-07-28	42.780	43.380	42.200	43.010	42.823	15,352,708

← NewerPage 5 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.