Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	154.00	155.13	148.56	149.69	50.862	1,611,809
2023-04-28	150.00	156.99	150.00	155.13	52.710	2,832,154
2023-04-27	153.68	160.94	150.14	151.32	51.416	2,597,438
2023-04-26	159.25	160.35	147.12	154.34	52.442	4,850,349
2023-04-25	164.68	168.19	157.31	160.76	54.623	3,531,227
2023-04-24	166.90	174.14	162.41	164.70	55.962	4,340,389
2023-04-21	192.72	192.72	168.90	170.10	57.797	6,662,647
2023-04-20	190.01	193.80	185.30	192.72	65.483	3,945,986
2023-04-19	199.47	200.99	187.22	188.50	64.049	4,259,377
2023-04-18	194.20	208.55	194.00	197.00	66.937	4,582,420
2023-04-17	202.00	214.00	200.00	203.28	69.071	5,999,880
2023-04-14	188.96	199.80	179.18	199.80	67.888	7,349,084
2023-04-13	199.98	199.98	186.00	187.28	63.634	5,010,994
2023-04-12	203.00	204.44	195.50	200.03	67.966	6,877,404
2023-04-11	193.00	218.93	193.00	210.00	71.354	8,908,475
2023-04-10	187.34	208.13	182.37	192.60	65.442	5,873,832
2023-04-07	187.53	192.00	182.00	189.12	64.259	3,904,332
2023-04-06	182.00	197.38	181.55	185.01	62.863	6,567,889
2023-04-04	185.56	192.46	180.66	188.00	63.879	5,298,890
2023-04-03	187.00	193.00	184.00	185.77	63.121	8,573,800
2023-03-31	184.00	184.00	168.95	177.23	60.219	7,958,075
2023-03-30	165.00	186.43	165.00	186.43	63.345	10,867,106
2023-03-29	149.45	157.80	147.60	155.36	52.788	2,393,025
2023-03-28	156.16	156.16	147.00	149.47	50.787	2,288,483
2023-03-27	165.00	166.00	154.50	156.16	53.060	2,955,222
2023-03-24	162.94	169.50	159.60	163.42	55.527	2,612,671
2023-03-23	154.01	165.26	154.00	164.76	55.982	3,030,221
2023-03-22	157.36	158.98	154.21	155.91	52.975	1,311,566
2023-03-21	159.12	165.00	155.00	156.75	53.261	1,949,022
2023-03-20	153.60	161.79	148.82	159.48	54.188	3,437,617
2023-03-17	146.74	155.85	146.74	153.81	52.262	2,325,266
2023-03-16	143.85	147.98	143.85	146.20	49.676	1,518,231
2023-03-15	144.00	150.50	144.00	145.25	49.353	2,843,593
2023-03-14	140.11	144.18	137.77	143.50	48.759	1,412,054
2023-03-13	141.02	143.79	139.88	141.90	48.215	667,755
2023-03-10	143.50	145.12	141.08	141.10	47.943	902,272
2023-03-09	142.51	146.32	141.58	144.28	49.024	1,365,000
2023-03-08	140.46	144.77	140.46	142.41	48.388	826,286
2023-03-07	147.09	148.98	141.00	142.00	48.249	1,352,714
2023-03-06	148.00	151.45	146.66	149.19	50.692	1,214,974
2023-03-03	147.50	151.40	146.05	149.18	50.688	1,546,410
2023-03-02	147.52	151.00	144.97	146.70	49.846	1,132,738
2023-03-01	153.46	155.47	148.41	149.65	50.848	1,581,697
2023-02-28	152.83	155.75	152.01	154.50	52.496	432,998
2023-02-27	155.86	157.66	152.20	154.10	52.360	557,568
2023-02-24	160.00	162.98	156.12	156.70	53.244	737,950
2023-02-23	161.83	161.83	158.05	159.17	54.083	425,832
2023-02-22	157.05	163.70	157.05	160.24	54.446	885,836
2023-02-21	167.25	168.45	158.45	160.28	54.460	1,300,734
2023-02-20	154.50	167.80	152.04	166.19	56.468	2,137,712
2023-02-17	163.52	165.69	154.00	154.65	52.547	2,104,177
2023-02-16	171.86	173.56	161.81	164.38	55.853	1,300,749
2023-02-15	173.09	174.77	167.18	171.91	58.412	1,515,550
2023-02-14	179.00	183.48	171.28	172.51	58.616	1,606,868
2023-02-13	173.50	179.90	170.11	179.40	60.957	1,459,320
2023-02-10	173.29	178.95	172.04	173.23	58.860	1,488,597
2023-02-09	166.31	173.82	166.31	173.31	58.887	1,259,127
2023-02-08	169.65	174.67	168.60	169.44	57.572	958,802
2023-02-07	185.85	185.85	167.28	170.68	57.994	2,326,872
2023-02-06	176.89	184.50	175.08	184.29	62.618	1,442,391

← NewerPage 15 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.