Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	37.380	37.830	36.690	36.740	36.312	3,106,200
2025-01-22	37.060	37.400	36.740	37.040	36.608	2,488,304
2025-01-21	37.190	37.340	36.680	37.290	36.855	2,426,364
2025-01-20	37.360	37.490	36.860	36.980	36.549	2,562,000
2025-01-17	36.030	37.500	36.000	37.000	36.569	3,693,002
2025-01-16	36.510	36.650	35.910	36.220	35.798	2,776,600
2025-01-15	36.370	36.570	35.970	36.190	35.768	2,467,200
2025-01-14	35.200	36.590	34.840	36.530	36.104	3,971,635
2025-01-13	34.200	35.260	34.020	35.160	34.750	2,900,263
2025-01-10	35.000	35.920	34.580	34.580	34.177	2,773,520
2025-01-09	34.830	35.580	34.640	35.150	34.740	2,808,250
2025-01-08	35.280	35.450	33.930	34.960	34.552	3,528,200
2025-01-07	34.800	35.600	34.700	35.510	35.096	2,730,178
2025-01-06	35.330	35.630	34.510	34.830	34.424	3,156,220
2025-01-03	36.020	36.440	35.180	35.340	34.928	3,706,800
2025-01-02	37.400	37.540	35.440	35.810	35.393	4,605,341
2024-12-31	38.850	39.250	37.370	37.370	36.934	4,594,950
2024-12-30	39.090	39.710	38.510	38.960	38.506	3,054,600
2024-12-27	39.700	40.380	39.230	39.320	38.862	4,486,700
2024-12-26	38.960	40.200	38.960	39.710	39.247	4,695,800
2024-12-25	39.570	39.800	38.900	39.140	38.684	2,679,502
2024-12-24	39.210	39.600	38.610	39.560	39.099	3,227,245
2024-12-23	39.980	40.380	38.870	39.080	38.624	4,596,604
2024-12-20	38.990	40.590	38.800	39.970	39.504	6,746,857
2024-12-19	38.000	39.120	37.890	38.990	38.535	4,165,780
2024-12-18	38.080	38.920	37.880	38.580	38.130	3,634,466
2024-12-17	38.370	38.850	37.980	38.090	37.646	3,243,779
2024-12-16	39.200	39.280	38.340	38.540	38.091	3,991,600
2024-12-13	39.780	39.980	39.200	39.210	38.753	4,959,100
2024-12-12	40.350	40.500	39.700	40.120	39.652	4,759,212
2024-12-11	39.990	41.350	39.660	40.630	40.156	7,770,050
2024-12-10	40.700	40.990	39.430	39.600	39.138	6,452,033
2024-12-09	40.180	40.280	39.000	39.250	38.792	5,122,747
2024-12-06	40.530	40.830	39.310	40.190	39.721	6,566,806
2024-12-05	40.100	40.760	39.750	40.530	40.058	6,468,500
2024-12-04	41.820	42.490	40.740	41.080	40.601	11,775,308
2024-12-03	40.210	41.840	39.610	40.530	40.058	9,886,835
2024-12-02	39.310	39.760	38.830	39.700	39.237	4,709,700
2024-11-29	38.390	39.820	38.230	39.250	38.792	5,102,326
2024-11-28	39.470	39.470	38.430	38.600	38.150	4,533,098
2024-11-27	38.220	39.400	37.500	39.390	38.931	4,905,650
2024-11-26	38.670	39.080	38.330	38.590	38.140	3,426,750
2024-11-25	38.240	39.120	38.020	38.910	38.456	5,742,213
2024-11-22	39.800	40.800	37.800	37.850	37.409	8,053,791
2024-11-21	39.720	40.190	39.030	39.660	39.198	5,314,396
2024-11-20	40.380	40.500	39.390	40.080	39.613	6,759,176
2024-11-19	39.420	40.650	39.000	40.400	39.929	6,026,811
2024-11-18	40.000	40.520	38.360	38.930	38.476	7,770,950
2024-11-15	42.200	42.970	40.000	40.020	39.553	10,634,707
2024-11-14	45.000	45.000	42.170	42.270	41.777	14,382,664
2024-11-13	43.800	45.600	43.600	45.500	44.970	15,513,278
2024-11-12	44.000	46.580	43.340	44.180	43.665	18,196,371
2024-11-11	42.300	45.880	42.200	44.870	44.347	22,255,504
2024-11-08	41.900	43.290	41.180	41.510	41.026	16,740,183
2024-11-07	40.320	41.670	39.910	41.070	40.591	11,254,132
2024-11-06	40.310	41.470	39.730	40.380	39.909	14,163,108
2024-11-05	39.420	40.600	39.090	40.310	39.840	13,388,930
2024-11-04	37.370	39.740	37.240	39.380	38.921	10,055,770
2024-11-01	39.250	40.160	37.500	37.600	37.162	11,184,560
2024-10-31	38.700	39.940	37.700	39.570	39.109	14,284,743

← NewerPage 8 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.