Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	171.34	181.00	171.34	177.95	60.464	2,140,457
2023-02-02	180.08	183.33	171.72	173.21	58.853	2,529,910
2023-02-01	173.00	180.00	171.05	179.00	60.821	1,753,253
2023-01-31	180.00	184.97	171.57	173.90	59.088	3,485,596
2023-01-30	193.60	196.00	186.00	189.95	64.541	1,088,295
2023-01-20	195.22	196.58	189.00	195.39	66.390	918,465
2023-01-19	189.99	196.95	185.90	195.24	66.339	2,027,636
2023-01-18	197.88	197.88	186.82	188.16	63.933	1,610,235
2023-01-17	187.00	197.01	185.21	197.01	66.940	2,096,117
2023-01-16	174.00	190.00	172.76	187.40	63.675	2,085,784
2023-01-13	169.20	176.00	169.15	174.65	59.343	1,012,193
2023-01-12	165.84	172.00	165.84	169.20	57.491	815,828
2023-01-11	173.01	179.66	165.99	166.68	56.635	1,073,252
2023-01-10	163.61	176.00	162.06	173.21	58.853	2,102,982
2023-01-09	164.00	168.40	160.00	163.50	55.554	1,167,298
2023-01-06	166.21	169.98	163.00	164.00	55.724	1,204,743
2023-01-05	162.60	175.57	162.00	167.88	57.042	2,561,792
2023-01-04	166.47	166.47	160.69	162.65	55.265	944,317
2023-01-03	151.88	164.90	151.88	163.60	55.588	1,523,815
2022-12-30	157.39	158.80	151.95	151.95	51.630	414,693
2022-12-29	156.00	159.88	154.24	154.58	52.523	473,458
2022-12-28	158.00	160.68	154.37	156.84	53.291	697,666
2022-12-27	150.99	157.95	150.04	156.30	53.108	804,070
2022-12-26	141.24	154.80	141.24	150.98	51.300	1,182,312
2022-12-23	148.95	150.00	140.16	141.21	47.980	962,911
2022-12-22	151.07	153.82	150.07	150.83	51.249	755,714
2022-12-21	152.45	156.80	150.39	151.85	51.596	773,032
2022-12-20	154.70	157.96	152.08	153.97	52.316	674,428
2022-12-19	160.00	161.98	153.97	154.70	52.564	934,545
2022-12-16	163.24	163.40	157.21	160.57	54.559	1,417,839
2022-12-15	158.69	169.67	155.21	163.40	55.520	2,128,440
2022-12-14	160.98	165.85	156.10	158.50	53.855	2,992,311
2022-12-13	156.45	160.00	154.00	157.00	53.346	1,841,081
2022-12-12	139.83	159.99	137.20	157.87	53.641	4,387,927
2022-12-09	140.88	144.00	138.31	139.83	47.511	1,116,766
2022-12-08	149.00	149.00	139.91	140.52	47.746	1,440,785
2022-12-07	145.80	147.20	143.01	146.30	49.710	922,896
2022-12-06	143.01	149.00	141.53	146.63	49.822	1,255,074
2022-12-05	143.58	143.58	140.60	143.50	48.759	788,788
2022-12-02	143.80	145.39	141.24	141.55	48.096	700,268
2022-12-01	145.13	150.08	142.25	144.09	48.959	1,100,199
2022-11-30	143.93	145.30	141.10	142.95	48.572	656,599
2022-11-29	137.99	144.56	137.99	143.90	48.894	877,916
2022-11-28	140.00	142.99	137.23	138.50	47.060	711,786
2022-11-25	143.31	147.80	141.30	142.00	48.249	820,416
2022-11-24	150.15	150.15	143.65	143.93	48.905	1,084,192
2022-11-23	150.90	155.61	147.44	148.19	50.352	1,305,991
2022-11-22	152.00	161.80	149.61	153.88	52.285	2,113,105
2022-11-21	152.04	155.00	148.50	152.04	51.660	1,278,215
2022-11-18	160.38	160.47	152.72	153.80	52.258	2,300,174
2022-11-17	146.00	166.17	141.51	160.56	54.555	4,568,901
2022-11-16	145.06	151.04	143.07	147.17	50.006	2,704,859
2022-11-15	129.33	144.60	128.02	143.02	48.595	2,968,645
2022-11-14	128.00	132.68	127.50	129.28	43.927	684,223
2022-11-11	133.94	135.60	128.91	129.00	43.832	1,261,811
2022-11-10	131.68	133.81	129.01	129.10	43.866	586,939
2022-11-09	132.75	134.48	131.10	132.50	45.021	447,092
2022-11-08	133.89	135.83	131.62	133.24	45.272	620,938
2022-11-07	139.10	140.88	134.45	135.14	45.918	1,048,739
2022-11-04	135.23	141.94	134.03	139.08	47.257	1,680,231

← NewerPage 16 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.