Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.000	42.460	40.900	42.400	42.215	16,322,060
2025-07-24	39.110	41.200	39.020	40.730	40.553	14,017,902
2025-07-23	39.120	39.550	38.920	39.110	38.940	5,417,978
2025-07-22	39.400	39.970	39.040	39.210	39.039	6,074,715
2025-07-21	39.600	39.600	39.120	39.310	39.139	4,771,350
2025-07-18	39.500	39.770	38.990	39.740	39.567	6,361,384
2025-07-17	38.000	39.600	37.900	39.410	39.238	7,087,700
2025-07-16	38.500	38.900	37.930	38.170	38.004	4,341,200
2025-07-15	38.330	38.670	37.920	38.550	38.382	3,941,969
2025-07-14	38.890	38.930	38.300	38.460	38.292	3,043,750
2025-07-11	38.500	38.880	38.180	38.650	38.482	4,387,103
2025-07-10	38.230	38.920	38.040	38.590	38.422	3,992,233
2025-07-09	38.700	38.970	38.220	38.380	38.213	3,696,200
2025-07-08	38.160	39.260	38.090	38.720	38.551	5,266,852
2025-07-07	37.690	38.650	37.620	38.170	38.004	4,541,000
2025-07-04	38.280	38.450	37.460	37.830	37.665	4,801,354
2025-07-03	38.340	38.690	38.010	38.320	38.153	4,521,700
2025-07-02	39.080	39.260	38.380	38.520	38.352	8,297,105
2025-07-01	38.750	40.500	38.510	39.520	39.348	13,165,508
2025-06-30	37.980	39.100	37.910	38.800	38.631	8,421,700
2025-06-27	37.510	37.920	37.330	37.590	37.426	4,189,908
2025-06-26	37.740	38.100	37.400	37.510	37.347	4,513,602
2025-06-25	37.710	37.800	37.300	37.720	37.556	4,803,218
2025-06-24	37.230	37.690	37.060	37.590	37.426	6,677,418
2025-06-23	36.000	37.600	35.700	37.230	37.068	8,580,121
2025-06-20	35.300	36.960	34.950	36.120	35.963	7,372,650
2025-06-19	35.480	36.080	35.120	35.300	35.146	2,633,373
2025-06-18	35.330	35.650	35.050	35.560	35.405	2,096,052
2025-06-17	35.290	35.470	35.080	35.420	35.266	1,566,939
2025-06-16	35.000	35.700	34.950	35.460	35.047	1,837,500
2025-06-13	35.820	36.060	35.130	35.130	34.720	3,674,445
2025-06-12	36.120	36.290	35.850	35.960	35.541	2,090,783
2025-06-11	36.010	36.540	35.950	36.250	35.827	1,988,719
2025-06-10	36.970	37.000	35.800	35.950	35.531	3,772,874
2025-06-09	36.900	37.080	36.650	37.020	36.588	2,974,087
2025-06-06	36.710	37.680	36.500	36.810	36.381	4,604,761
2025-06-05	36.520	36.830	36.100	36.760	36.331	3,354,412
2025-06-04	36.660	36.880	36.400	36.520	36.094	2,447,400
2025-06-03	36.380	37.100	36.300	36.740	36.312	2,893,282
2025-05-30	36.540	36.900	36.260	36.740	36.312	2,891,300
2025-05-29	35.730	37.050	35.700	36.850	36.420	4,057,203
2025-05-28	36.200	36.430	35.550	35.660	35.244	2,284,800
2025-05-27	36.310	36.540	36.000	36.190	35.768	2,298,700
2025-05-26	35.940	36.780	35.810	36.490	36.065	3,295,648
2025-05-23	36.130	36.580	35.770	35.770	35.353	3,842,455
2025-05-22	36.650	37.000	36.010	36.070	35.650	2,572,983
2025-05-21	37.030	37.050	36.530	36.750	36.322	2,519,650
2025-05-20	36.240	37.200	36.060	37.030	36.598	4,286,098
2025-05-19	35.870	36.630	35.510	36.310	35.887	2,901,977
2025-05-16	35.690	36.150	35.610	35.880	35.462	2,105,214
2025-05-15	36.550	36.640	35.600	35.710	35.294	3,573,538
2025-05-14	36.680	37.060	36.440	36.650	36.223	3,089,485
2025-05-13	37.180	37.280	36.510	36.610	36.183	3,701,800
2025-05-12	36.900	37.160	36.630	36.900	36.470	3,593,144
2025-05-09	37.270	37.270	36.380	36.660	36.233	6,656,105
2025-05-08	38.180	38.240	37.490	37.790	37.349	6,588,703
2025-05-07	38.880	39.000	38.000	38.410	37.962	6,984,551
2025-05-06	37.610	38.650	37.600	38.560	38.111	7,110,890
2025-04-30	37.450	37.850	37.300	37.550	37.112	4,733,100
2025-04-29	37.190	37.480	37.010	37.310	36.875	3,493,400

← NewerPage 6 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.