Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	157.08	163.83	155.00	161.37	54.747	2,053,225
2022-08-03	153.01	159.60	149.03	155.39	52.719	1,917,911
2022-08-02	151.40	155.55	148.11	151.98	51.562	1,323,782
2022-08-01	149.00	155.75	146.51	153.00	51.908	1,435,753
2022-07-29	149.89	155.00	147.12	151.40	51.365	1,940,153
2022-07-28	141.60	153.85	140.00	149.54	50.734	2,242,925
2022-07-27	140.50	141.19	137.50	139.60	47.362	502,933
2022-07-26	138.02	141.77	135.34	141.49	48.003	809,666
2022-07-25	137.00	138.89	134.66	137.98	46.812	614,992
2022-07-22	144.60	146.00	137.00	137.66	46.703	787,570
2022-07-21	141.93	145.89	140.90	143.25	48.600	829,796
2022-07-20	138.95	143.97	138.05	141.92	48.149	931,309
2022-07-19	137.97	139.46	135.55	137.95	46.802	466,198
2022-07-18	137.98	138.63	135.24	137.30	46.581	455,561
2022-07-15	137.27	142.00	133.48	137.90	46.785	757,026
2022-07-14	132.43	139.26	132.34	136.17	46.198	630,073
2022-07-13	135.60	137.00	132.97	133.33	45.234	819,113
2022-07-12	144.50	146.18	136.59	136.68	46.371	1,102,512
2022-07-11	147.69	148.99	144.08	144.75	49.109	691,883
2022-07-08	149.30	152.50	148.24	149.00	50.551	605,717
2022-07-07	151.72	152.95	147.11	148.95	50.534	669,002
2022-07-06	149.52	155.98	146.80	151.72	51.474	857,388
2022-07-05	152.00	155.87	148.11	149.52	50.727	837,196
2022-07-04	158.60	158.60	145.70	152.00	51.569	1,225,729
2022-07-01	165.00	165.99	158.16	159.23	54.021	845,575
2022-06-30	162.00	165.88	160.44	163.13	55.345	1,018,413
2022-06-29	164.97	169.40	161.26	161.26	54.710	1,628,508
2022-06-28	162.17	165.98	155.63	164.97	55.969	1,235,930
2022-06-27	161.50	166.00	160.94	162.17	55.019	941,680
2022-06-24	158.98	165.90	158.98	162.49	55.127	1,018,045
2022-06-23	151.36	160.00	151.36	158.90	53.910	1,080,822
2022-06-22	157.50	158.68	150.59	151.31	51.334	820,147
2022-06-21	160.57	162.09	155.59	157.50	53.435	773,397
2022-06-20	160.98	163.94	158.02	160.80	54.554	879,551
2022-06-17	157.48	162.70	156.01	158.95	53.926	754,964
2022-06-16	159.00	163.00	154.81	159.01	53.947	1,055,961
2022-06-15	154.59	161.00	154.59	155.52	52.763	904,003
2022-06-14	162.76	162.76	151.00	154.90	52.552	1,142,282
2022-06-13	162.50	166.18	160.79	163.12	55.341	687,698
2022-06-10	161.64	165.58	160.35	164.00	55.640	644,015
2022-06-09	168.00	168.78	160.06	161.64	54.839	862,029
2022-06-08	172.00	173.79	165.20	168.00	56.997	969,847
2022-06-07	170.00	174.53	168.26	170.70	57.913	1,265,572
2022-06-06	168.77	177.85	167.10	172.31	58.459	2,232,128
2022-06-02	156.62	169.98	156.00	168.89	57.299	2,088,848
2022-06-01	154.18	160.49	152.00	157.87	53.560	1,438,881
2022-05-31	143.96	157.00	141.20	154.90	52.552	1,597,581
2022-05-30	142.88	145.00	138.52	144.00	48.854	622,635
2022-05-27	144.68	148.07	142.60	142.61	48.383	586,921
2022-05-26	152.00	152.62	142.00	144.21	48.926	1,281,626
2022-05-25	155.00	159.84	151.00	152.64	51.786	502,051
2022-05-24	227.87	228.80	216.28	216.40	52.168	990,895
2022-05-23	224.41	229.46	222.48	228.42	55.066	585,416
2022-05-20	222.88	226.85	219.40	224.70	54.169	909,602
2022-05-19	213.80	223.00	211.08	222.94	53.745	1,454,697
2022-05-18	216.97	218.55	213.00	214.88	51.802	565,488
2022-05-17	215.50	220.79	211.18	216.41	52.171	935,086
2022-05-16	222.22	222.88	213.67	215.80	52.023	1,191,095
2022-05-13	210.95	224.00	207.20	222.27	53.583	1,294,548
2022-05-12	206.59	213.00	205.55	210.89	50.840	1,008,598

← NewerPage 18 of 21 · 1,219 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.