Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.780	37.860	37.210	37.310	36.875	3,887,450
2025-04-25	37.620	38.190	36.800	37.880	37.438	5,574,224
2025-04-24	37.660	38.990	37.440	37.740	37.300	7,901,738
2025-04-23	37.940	38.120	37.550	37.810	37.369	7,185,700
2025-04-22	37.300	38.840	37.200	38.320	37.873	10,584,950
2025-04-21	36.010	37.830	36.010	37.680	37.241	8,853,054
2025-04-18	37.500	37.570	35.920	36.260	35.837	7,361,100
2025-04-17	35.370	36.740	35.210	36.130	35.709	6,379,014
2025-04-16	35.690	36.150	35.100	35.570	35.155	3,876,460
2025-04-15	35.550	35.970	35.270	35.720	35.304	4,680,217
2025-04-14	36.340	36.410	35.460	35.690	35.274	6,455,300
2025-04-11	34.100	36.230	34.090	35.850	35.432	10,116,406
2025-04-10	35.050	35.590	34.340	34.600	34.197	7,987,106
2025-04-09	32.080	35.280	30.630	34.590	34.187	9,986,911
2025-04-08	31.500	33.790	31.500	32.590	32.210	8,842,202
2025-04-07	34.000	34.700	29.440	30.760	30.401	8,932,240
2025-04-03	35.520	36.300	35.100	35.570	35.155	3,337,600
2025-04-02	35.950	36.580	35.800	35.900	35.482	2,500,986
2025-04-01	35.500	36.600	35.160	35.970	35.551	4,142,640
2025-03-31	36.010	36.850	35.030	35.380	34.968	5,294,042
2025-03-28	37.100	37.930	36.180	36.240	35.818	6,674,222
2025-03-27	35.230	37.490	35.170	36.770	36.341	7,164,911
2025-03-26	35.150	35.720	35.150	35.310	34.898	1,699,400
2025-03-25	35.490	35.690	35.060	35.340	34.928	2,030,408
2025-03-24	35.660	35.920	34.820	35.440	35.027	3,022,868
2025-03-21	36.090	36.460	35.570	35.660	35.244	2,976,640
2025-03-20	36.410	36.610	36.100	36.270	35.847	2,239,701
2025-03-19	36.820	36.840	36.280	36.390	35.966	2,705,240
2025-03-18	36.900	37.490	36.800	36.920	36.490	2,582,400
2025-03-17	36.800	37.140	36.710	36.830	36.401	2,704,564
2025-03-14	36.000	36.900	35.840	36.880	36.450	3,646,500
2025-03-13	36.930	37.060	35.650	36.000	35.580	4,817,436
2025-03-12	37.380	37.540	36.920	36.930	36.500	4,137,364
2025-03-11	37.400	37.870	36.920	37.320	36.885	4,159,239
2025-03-10	37.990	38.600	37.540	37.890	37.448	4,140,651
2025-03-07	38.500	38.640	37.610	37.870	37.429	4,824,196
2025-03-06	38.400	39.230	38.200	38.650	38.199	6,378,276
2025-03-05	37.700	39.660	37.570	38.550	38.101	7,414,365
2025-03-04	36.550	37.990	36.330	37.630	37.191	5,419,060
2025-03-03	37.150	37.460	36.610	36.700	36.272	4,731,608
2025-02-28	38.440	38.780	36.860	36.950	36.519	5,516,650
2025-02-27	39.330	39.790	37.930	38.700	38.249	5,583,479
2025-02-26	38.800	39.330	38.180	39.090	38.634	6,256,028
2025-02-25	37.900	39.150	37.700	38.600	38.150	6,903,091
2025-02-24	38.290	38.800	37.980	38.320	37.873	5,694,400
2025-02-21	37.370	38.400	37.140	38.230	37.784	6,933,050
2025-02-20	37.200	37.500	36.860	37.430	36.994	3,873,350
2025-02-19	36.200	37.380	36.200	37.280	36.845	4,153,831
2025-02-18	36.880	37.430	36.210	36.330	35.906	4,018,096
2025-02-17	37.120	37.550	36.810	37.000	36.569	4,047,400
2025-02-14	37.270	37.500	36.950	37.290	36.855	3,390,200
2025-02-13	38.170	38.170	37.330	37.380	36.944	3,620,041
2025-02-12	37.500	38.220	37.390	38.200	37.755	3,957,515
2025-02-11	38.000	38.090	37.290	37.570	37.132	3,093,284
2025-02-10	38.000	38.240	37.720	37.960	37.517	4,073,250
2025-02-07	37.900	38.590	37.580	37.980	37.537	4,966,317
2025-02-06	36.860	38.030	36.760	38.020	37.577	3,933,284
2025-02-05	37.050	37.500	36.820	37.100	36.668	3,105,200
2025-01-27	37.350	37.600	36.600	36.630	36.203	2,074,900
2025-01-24	36.700	37.380	36.630	37.280	36.845	2,616,957

← NewerPage 7 of 21 · 1,212 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.