Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	107.90	110.48	105.85	108.59	54.976	2,518,106
2023-10-30	102.97	109.83	102.39	107.92	54.637	3,123,977
2023-10-27	95.550	106.34	95.550	104.67	52.992	3,829,500
2023-10-26	96.520	100.88	94.600	95.850	48.526	2,137,113
2023-10-25	93.650	97.480	93.000	96.000	48.602	1,746,789
2023-10-24	94.260	96.380	91.080	94.250	47.716	1,914,731
2023-10-23	97.000	98.400	93.600	94.000	47.590	1,505,917
2023-10-20	102.65	104.01	98.190	99.030	50.136	1,626,731
2023-10-19	102.82	107.00	102.80	103.49	52.394	1,650,792
2023-10-18	107.00	107.96	102.71	103.46	52.379	1,557,272
2023-10-17	106.35	108.87	104.15	107.60	54.475	1,979,012
2023-10-16	107.53	111.50	105.61	106.90	54.121	3,469,872
2023-10-13	103.91	109.77	103.00	108.70	55.032	3,588,583
2023-10-12	102.65	105.51	102.01	104.57	52.941	2,525,846
2023-10-11	103.02	103.29	100.00	102.24	51.761	2,135,568
2023-10-10	98.480	103.88	98.410	101.45	51.361	3,221,800
2023-10-09	96.170	101.69	95.230	99.350	50.298	2,461,232
2023-09-28	97.660	98.920	93.080	96.200	48.703	2,323,346
2023-09-27	96.180	99.680	95.500	97.680	49.453	1,596,077
2023-09-26	100.60	101.00	96.660	97.000	49.108	2,350,804
2023-09-25	103.33	103.90	100.00	100.66	50.961	2,181,532
2023-09-22	101.55	104.44	98.620	103.33	52.313	3,354,998
2023-09-21	101.60	103.60	99.500	102.03	51.655	2,678,961
2023-09-20	103.85	106.41	102.00	102.33	51.807	3,909,668
2023-09-19	98.190	108.50	96.550	104.50	52.905	5,087,628
2023-09-18	100.90	100.90	97.700	98.020	49.625	2,396,535
2023-09-15	96.750	103.43	94.010	101.49	51.382	4,088,418
2023-09-14	98.000	98.980	95.240	96.500	48.855	1,810,587
2023-09-13	99.880	100.87	96.500	98.080	49.655	2,401,119
2023-09-12	101.02	101.03	98.000	98.350	49.792	2,007,008
2023-09-11	100.50	101.98	99.100	100.63	50.946	1,521,205
2023-09-08	99.690	102.01	99.680	100.19	50.723	1,320,812
2023-09-07	102.24	105.24	99.700	101.00	51.134	2,550,065
2023-09-06	100.25	102.97	98.880	102.48	51.883	2,425,474
2023-09-05	99.450	104.73	99.450	100.90	51.083	3,923,316
2023-09-04	97.000	100.98	95.150	99.400	50.324	2,071,671
2023-09-01	99.800	104.42	96.890	97.000	49.108	3,281,228
2023-08-31	96.120	98.760	94.060	97.720	49.473	2,596,823
2023-08-30	92.770	98.370	92.760	96.000	48.602	2,785,003
2023-08-29	87.800	94.900	87.170	92.590	46.876	3,623,497
2023-08-28	98.880	99.010	87.000	88.010	44.557	2,151,000
2023-08-25	94.380	95.480	90.370	91.590	46.370	1,607,511
2023-08-24	93.400	98.500	92.020	95.600	48.400	2,163,722
2023-08-23	96.000	96.260	92.980	93.210	47.190	1,317,278
2023-08-22	96.990	98.890	92.970	96.150	48.678	1,552,688
2023-08-21	97.050	100.40	96.350	96.570	48.891	1,240,350
2023-08-18	98.450	102.99	97.320	99.050	50.146	3,841,302
2023-08-17	97.000	98.960	95.330	97.080	49.149	1,348,203
2023-08-16	99.120	100.50	97.040	97.220	49.220	1,105,665
2023-08-15	101.77	104.00	99.000	100.00	50.627	1,212,056
2023-08-14	102.00	102.15	98.900	101.31	51.291	1,452,424
2023-08-11	105.01	105.50	101.50	102.15	51.716	1,884,667
2023-08-10	105.50	106.57	103.70	105.59	53.457	1,157,736
2023-08-09	105.00	106.98	104.45	106.77	54.055	1,183,589
2023-08-08	106.40	108.59	105.14	106.00	53.665	1,227,046
2023-08-07	107.10	107.70	105.58	106.89	54.116	1,485,291
2023-08-04	110.97	112.96	104.67	106.96	54.151	4,026,041
2023-08-03	110.78	115.70	110.73	113.28	57.351	2,674,120
2023-08-02	110.00	114.00	109.10	111.85	56.627	2,409,339
2023-08-01	106.73	111.99	106.12	111.10	56.247	3,813,566

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1200 CNY
2025-05-30	0.4300 CNY
2024-10-29	0.1900 CNY
2022-09-28	0.2040 CNY
2022-05-25	1.1256 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.