Shanghai Sinyang Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.800	39.410	37.800	38.710	38.259	11,389,550
2024-10-29	38.620	39.090	37.640	37.700	37.261	7,513,548
2024-10-28	38.520	38.900	38.000	38.620	38.170	4,702,966
2024-10-25	38.630	39.100	38.010	38.870	38.417	5,391,780
2024-10-24	38.180	38.600	37.900	38.300	37.854	4,633,700
2024-10-23	38.690	39.220	38.280	38.400	37.952	6,073,190
2024-10-22	39.120	39.850	38.390	39.020	38.565	10,782,418
2024-10-21	39.110	40.600	38.320	39.700	39.237	15,782,344
2024-10-18	35.660	39.660	35.550	38.630	38.180	14,207,408
2024-10-17	36.000	36.680	35.700	35.850	35.432	5,648,720
2024-10-16	35.200	37.400	35.200	36.030	35.610	7,840,068
2024-10-15	36.870	37.550	35.820	35.920	35.501	7,739,576
2024-10-14	35.490	36.770	34.530	36.670	36.243	7,227,689
2024-10-11	37.400	38.140	35.000	35.590	35.175	8,680,869
2024-10-10	39.650	40.200	37.380	37.770	37.330	11,414,959
2024-10-09	41.900	43.530	38.710	39.190	38.733	20,814,965
2024-10-08	43.190	43.190	40.100	43.190	42.687	22,591,835
2024-09-30	32.510	36.560	32.500	35.990	35.570	12,736,858
2024-09-27	29.680	31.790	29.670	31.450	31.083	5,839,941
2024-09-26	27.890	29.350	27.880	29.300	28.958	3,524,930
2024-09-25	28.090	28.850	27.910	27.970	27.644	3,093,980
2024-09-24	26.990	28.100	26.730	28.020	27.693	3,527,484
2024-09-23	27.150	27.500	26.800	26.800	26.488	1,977,079
2024-09-20	26.980	27.210	26.710	27.120	26.804	2,826,772
2024-09-19	26.520	27.800	26.060	27.050	26.735	7,327,451
2024-09-18	29.000	29.350	28.240	28.500	28.168	2,221,483
2024-09-13	28.700	28.950	28.270	28.300	27.970	925,230
2024-09-12	29.340	29.480	28.730	28.730	28.395	944,600
2024-09-11	28.900	29.300	28.870	29.140	28.800	898,800
2024-09-10	28.530	29.260	28.350	29.160	28.820	1,343,200
2024-09-09	28.780	29.090	28.530	28.600	28.267	1,013,859
2024-09-06	29.350	29.480	28.780	28.780	28.445	1,195,767
2024-09-05	29.320	29.790	29.300	29.350	29.008	1,036,600
2024-09-04	29.080	29.680	28.740	29.320	28.978	1,731,900
2024-09-03	28.890	29.400	28.840	29.080	28.741	1,154,000
2024-09-02	29.820	29.990	29.030	29.040	28.701	1,545,941
2024-08-30	28.900	30.140	28.900	29.680	29.334	2,244,040
2024-08-29	28.570	29.220	28.300	29.020	28.682	1,553,362
2024-08-28	28.280	28.680	28.100	28.640	28.306	1,630,146
2024-08-27	30.000	30.000	27.230	28.140	27.812	5,014,628
2024-08-26	30.200	30.600	30.040	30.070	29.719	1,037,048
2024-08-23	29.970	30.360	29.930	30.210	29.858	1,315,910
2024-08-22	30.830	30.910	30.010	30.050	29.700	1,914,003
2024-08-21	30.800	31.160	30.730	30.790	30.431	1,001,460
2024-08-20	31.380	31.380	30.830	30.960	30.599	1,595,619
2024-08-19	30.830	31.550	30.810	31.250	30.886	1,737,050
2024-08-16	31.010	31.420	30.910	31.000	30.639	1,545,600
2024-08-15	30.490	31.480	30.480	30.990	30.629	1,840,950
2024-08-14	31.000	31.050	30.630	30.630	30.273	1,025,500
2024-08-13	30.520	30.960	30.520	30.950	30.589	1,133,400
2024-08-12	30.810	31.040	30.460	30.610	30.253	1,247,400
2024-08-09	31.640	31.770	30.890	30.900	30.540	1,443,100
2024-08-08	30.780	31.500	30.580	31.150	30.787	1,850,650
2024-08-07	31.040	31.410	30.940	31.090	30.728	1,405,742
2024-08-06	31.330	31.480	30.800	31.180	30.817	1,929,250
2024-08-05	31.540	32.120	30.860	30.860	30.500	3,253,700
2024-08-02	32.500	32.940	32.000	32.120	31.746	2,596,550
2024-08-01	32.930	33.250	32.700	32.800	32.418	3,490,400
2024-07-31	32.290	33.030	31.970	32.930	32.546	4,913,496
2024-07-30	31.340	32.490	30.990	32.420	32.042	3,639,630

← NewerPage 9 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.