Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	111.02	111.02	107.00	107.92	54.637	3,407,920
2023-07-28	112.99	115.82	110.00	111.13	56.262	2,519,564
2023-07-27	114.22	115.79	111.25	111.90	56.652	2,063,815
2023-07-26	115.82	118.55	114.23	114.80	58.120	1,553,937
2023-07-25	116.84	119.12	113.51	116.42	58.940	2,485,673
2023-07-24	118.58	121.58	114.95	115.25	58.348	1,311,377
2023-07-21	115.99	121.00	115.80	118.48	59.983	2,187,636
2023-07-20	122.50	122.64	116.30	116.84	59.153	2,471,354
2023-07-19	124.00	125.76	121.20	121.77	61.649	2,827,517
2023-07-18	131.27	131.38	124.00	125.22	63.396	4,133,808
2023-07-17	129.00	132.90	127.01	128.73	65.173	1,781,202
2023-07-14	133.70	135.00	128.98	129.45	65.537	3,662,712
2023-07-13	127.00	135.55	126.05	133.09	67.380	4,983,713
2023-07-12	128.77	130.94	124.88	125.39	63.482	2,830,822
2023-07-11	121.99	134.24	121.62	128.79	65.203	4,735,491
2023-07-10	122.76	125.86	120.00	121.19	61.355	2,362,031
2023-07-07	123.00	123.88	117.89	120.95	61.234	2,612,652
2023-07-06	116.38	124.44	116.37	123.14	62.342	4,866,315
2023-07-05	114.80	125.00	113.80	120.00	60.753	7,025,433
2023-07-04	108.30	116.30	105.83	116.30	58.880	4,229,311
2023-07-03	107.00	109.58	105.63	107.50	54.424	1,736,197
2023-06-30	105.50	109.50	103.80	106.82	54.080	1,867,043
2023-06-29	105.14	110.18	103.50	106.06	53.695	2,989,462
2023-06-28	105.02	105.95	100.12	102.58	51.933	1,910,118
2023-06-27	107.75	107.89	104.14	105.05	53.184	1,538,549
2023-06-26	109.50	110.50	106.17	106.30	53.817	2,351,012
2023-06-21	118.69	120.46	110.45	110.68	56.034	3,568,679
2023-06-20	120.18	122.00	117.76	120.19	60.849	2,704,868
2023-06-19	116.00	123.60	115.50	121.32	61.421	4,560,678
2023-06-16	113.83	117.89	112.08	117.49	59.482	2,696,074
2023-06-15	117.80	121.00	113.01	115.10	58.272	3,821,819
2023-06-14	118.88	119.68	115.31	119.25	60.373	3,983,435
2023-06-13	164.16	177.20	160.80	176.30	59.903	4,597,974
2023-06-12	168.50	169.70	162.06	163.40	55.520	2,556,021
2023-06-09	163.20	170.70	157.60	168.00	57.083	3,527,907
2023-06-08	166.84	166.84	160.28	161.59	54.905	1,899,580
2023-06-07	165.05	168.90	162.42	164.91	56.033	1,738,712
2023-06-06	173.00	173.00	164.18	165.15	56.115	2,161,834
2023-06-05	175.55	177.70	171.00	171.20	58.170	1,832,924
2023-06-02	180.02	181.02	172.00	174.58	59.319	2,498,781
2023-06-01	179.46	184.99	175.00	180.02	61.167	2,443,942
2023-05-31	181.79	192.42	175.77	182.00	61.840	4,217,667
2023-05-30	181.36	183.75	178.08	183.50	62.350	1,836,367
2023-05-29	180.72	187.28	176.01	181.80	61.772	3,224,752
2023-05-26	175.00	186.00	172.79	177.49	60.308	3,894,186
2023-05-25	176.40	177.76	169.43	172.86	58.734	2,415,623
2023-05-24	171.97	178.50	168.00	172.95	58.765	2,499,570
2023-05-23	172.72	178.50	171.00	171.21	58.174	2,157,279
2023-05-22	185.00	186.00	173.10	175.35	59.580	3,337,652
2023-05-19	172.12	187.60	172.12	180.39	61.293	4,637,963
2023-05-18	166.35	172.01	163.31	171.10	58.136	2,442,990
2023-05-17	160.82	174.86	160.58	167.76	57.002	4,266,634
2023-05-16	158.00	165.95	157.00	161.85	54.993	4,220,372
2023-05-15	153.00	157.00	153.00	154.85	52.615	1,689,051
2023-05-12	156.80	162.58	152.11	156.80	53.278	4,618,376
2023-05-11	151.00	159.80	150.44	157.90	53.651	3,918,496
2023-05-10	147.96	151.48	142.51	151.40	51.443	2,590,058
2023-05-09	149.00	150.50	145.01	147.98	50.281	2,668,822
2023-05-08	148.03	154.37	145.00	151.00	51.307	4,523,854
2023-05-05	149.00	151.82	145.32	150.57	51.161	2,539,527

← NewerPage 14 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.