Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	135.23	141.94	134.03	139.08	47.257	1,680,231
2022-11-03	127.60	137.68	127.16	135.62	46.081	1,481,042
2022-11-02	124.27	130.49	123.71	128.88	43.791	1,162,038
2022-11-01	123.38	125.38	121.61	124.02	42.140	843,826
2022-10-31	120.84	128.10	120.66	124.00	42.133	993,733
2022-10-28	119.00	125.00	116.15	120.80	41.046	888,803
2022-10-27	129.36	129.87	125.00	125.52	42.649	574,171
2022-10-26	124.90	129.69	122.21	129.36	43.954	723,642
2022-10-25	127.45	129.55	122.12	124.94	42.452	623,070
2022-10-24	128.89	133.92	125.04	127.45	43.305	548,343
2022-10-21	128.26	131.50	125.70	128.40	43.628	735,876
2022-10-20	122.22	132.88	121.22	128.26	43.580	1,014,062
2022-10-19	125.00	126.20	123.45	123.45	41.946	360,613
2022-10-18	126.74	126.74	123.17	125.43	42.619	428,837
2022-10-17	122.57	127.40	122.57	126.00	42.812	518,096
2022-10-14	119.50	124.00	117.69	123.69	42.027	756,596
2022-10-13	115.15	118.86	115.15	117.70	39.992	556,304
2022-10-12	111.02	117.73	111.00	117.60	39.958	924,601
2022-10-11	115.00	116.85	112.59	114.01	38.738	309,276
2022-10-10	119.95	119.95	114.30	114.40	38.871	424,375
2022-09-30	123.14	124.00	120.09	120.09	40.804	369,325
2022-09-29	126.00	126.54	122.88	124.27	42.225	539,941
2022-09-28	134.00	134.00	124.55	124.98	42.466	772,533
2022-09-27	134.70	136.42	132.89	134.86	45.753	756,456
2022-09-26	136.00	137.67	134.42	134.66	45.686	330,989
2022-09-23	138.06	139.69	134.95	135.77	46.062	506,730
2022-09-22	139.00	140.95	137.51	139.12	47.199	259,819
2022-09-21	139.51	141.20	136.60	139.35	47.277	446,905
2022-09-20	140.73	142.87	138.12	140.35	47.616	418,782
2022-09-19	146.74	146.74	139.67	139.81	47.433	656,044
2022-09-16	143.33	149.49	142.68	144.98	49.187	809,821
2022-09-15	147.53	147.53	142.15	143.66	48.739	724,232
2022-09-14	142.16	147.91	141.71	147.53	50.052	816,289
2022-09-13	153.00	155.80	145.20	145.43	49.340	1,718,012
2022-09-09	159.57	161.26	154.33	158.50	53.774	1,080,585
2022-09-08	163.00	164.46	158.59	161.18	54.683	1,190,699
2022-09-07	150.99	165.79	149.30	164.00	55.640	2,210,544
2022-09-06	150.00	152.90	148.05	150.99	51.226	1,101,393
2022-09-05	148.00	151.48	143.00	150.00	50.890	1,102,179
2022-09-02	144.10	148.76	143.70	148.00	50.211	1,259,740
2022-09-01	143.82	147.39	142.88	144.20	48.922	1,060,794
2022-08-31	145.39	147.54	141.09	142.60	48.379	1,235,410
2022-08-30	148.42	152.85	145.64	145.68	49.424	871,929
2022-08-29	146.33	152.30	141.02	148.49	50.378	1,168,507
2022-08-26	155.67	157.50	147.70	147.80	50.144	1,061,842
2022-08-25	154.99	155.55	147.00	151.44	51.379	858,509
2022-08-24	164.80	164.80	152.00	153.28	52.003	1,536,472
2022-08-23	164.27	168.80	163.18	163.61	55.507	761,073
2022-08-22	165.73	169.99	164.01	164.51	55.813	1,033,252
2022-08-19	172.50	179.80	166.71	166.89	56.620	1,436,284
2022-08-18	164.35	173.78	161.25	172.70	58.591	1,647,876
2022-08-17	166.00	169.81	163.20	165.38	56.108	1,071,491
2022-08-16	172.44	172.44	164.56	165.00	55.979	2,081,082
2022-08-15	180.00	181.72	171.87	173.58	58.890	1,836,683
2022-08-12	186.30	191.55	180.80	181.20	61.475	1,980,267
2022-08-11	180.43	191.00	180.43	190.05	64.478	2,426,834
2022-08-10	173.95	184.44	171.56	179.43	60.875	2,308,739
2022-08-09	167.00	174.90	165.60	174.80	59.304	1,986,015
2022-08-08	173.94	173.94	163.04	167.99	56.993	1,868,267
2022-08-05	161.14	174.97	161.14	173.94	59.012	3,075,476

← NewerPage 17 of 21 · 1,213 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.