Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	203.52	216.29	201.30	210.02	50.630	1,470,548
2022-05-10	192.03	205.40	191.88	202.25	48.757	1,041,683
2022-05-09	196.78	200.41	195.19	195.73	47.185	644,038
2022-05-06	198.00	203.80	195.00	198.70	47.901	954,928
2022-05-05	195.68	209.94	195.68	202.01	48.699	1,817,099
2022-04-29	193.99	200.55	189.12	197.60	47.636	1,768,706
2022-04-28	195.01	196.00	187.01	190.62	45.953	1,530,278
2022-04-27	178.83	199.27	175.00	198.41	47.831	3,528,149
2022-04-26	217.00	217.98	181.07	182.96	44.107	3,897,824
2022-04-25	220.00	228.33	213.00	213.18	51.392	1,570,775
2022-04-22	231.49	232.00	218.23	225.00	54.241	1,920,224
2022-04-21	243.98	247.85	231.20	231.20	55.736	1,695,031
2022-04-20	253.00	256.80	245.20	245.20	59.111	1,106,266
2022-04-19	258.30	262.18	252.01	252.99	60.989	1,045,219
2022-04-18	250.00	264.87	250.00	260.80	62.872	1,030,476
2022-04-15	272.00	272.00	258.30	258.70	62.365	2,204,089
2022-04-14	305.09	308.80	267.00	280.93	67.725	3,827,942
2022-04-13	320.73	327.98	303.66	304.47	73.399	1,630,632
2022-04-12	311.11	323.96	306.38	322.46	77.736	1,513,118
2022-04-11	324.20	324.20	312.60	312.60	75.359	1,543,365
2022-04-08	316.29	332.80	311.05	324.30	78.180	2,141,657
2022-04-07	301.11	321.99	301.11	316.29	76.249	1,777,395
2022-04-06	309.60	314.88	302.58	305.88	73.739	1,189,223
2022-04-01	290.09	322.54	286.15	313.10	75.480	2,401,550
2022-03-31	290.00	294.87	285.00	292.59	70.535	838,351
2022-03-30	289.26	293.40	286.33	292.50	70.514	918,495
2022-03-29	289.60	293.03	285.20	286.99	69.185	803,275
2022-03-28	297.14	299.38	289.01	289.60	69.815	1,044,639
2022-03-25	307.00	314.50	298.50	299.99	72.319	1,273,921
2022-03-24	304.88	307.66	301.91	304.30	73.358	965,930
2022-03-23	307.38	309.90	305.08	307.88	74.221	947,642
2022-03-22	305.37	311.87	305.08	308.00	74.250	1,406,538
2022-03-21	286.66	313.82	286.00	307.99	74.248	3,060,646
2022-03-18	284.68	284.68	276.00	279.78	67.447	991,250
2022-03-17	295.00	295.44	285.51	286.03	68.954	1,715,506
2022-03-16	286.88	289.98	267.32	285.88	68.918	2,276,628
2022-03-15	283.01	293.40	279.01	284.01	68.467	1,112,852
2022-03-14	300.00	304.79	286.51	288.07	69.446	1,310,219
2022-03-11	297.95	303.81	290.95	303.50	73.166	1,258,287
2022-03-10	313.00	316.00	301.42	301.99	72.802	2,153,567
2022-03-09	294.76	304.67	288.53	303.68	73.209	1,663,132
2022-03-08	293.00	304.67	285.84	293.20	70.683	1,501,891
2022-03-07	305.62	307.51	291.62	293.18	70.678	1,250,044
2022-03-04	306.91	315.32	304.32	308.50	74.371	1,055,870
2022-03-03	314.90	316.60	307.11	307.20	74.058	834,426
2022-03-02	316.81	318.77	310.03	314.25	75.757	1,012,826
2022-03-01	312.11	322.53	308.00	319.38	76.994	1,852,555
2022-02-28	308.75	318.00	308.75	313.38	75.547	1,304,737
2022-02-25	311.69	316.98	309.00	310.58	74.872	1,518,826
2022-02-24	317.00	319.87	301.52	306.99	74.007	3,144,793
2022-02-23	284.46	325.38	280.00	322.97	77.859	4,479,978
2022-02-22	290.50	290.50	278.00	279.79	67.450	1,111,479
2022-02-21	287.87	292.99	285.61	290.80	70.104	760,668
2022-02-18	290.50	292.00	284.33	287.01	69.190	847,689
2022-02-17	287.28	298.55	287.20	293.05	70.646	1,045,514
2022-02-16	293.00	293.99	286.80	289.89	69.885	563,387
2022-02-15	285.69	291.88	283.41	289.69	69.836	981,229
2022-02-14	284.00	285.88	276.99	285.75	68.886	685,635
2022-02-11	291.71	291.71	284.10	285.57	68.843	877,265
2022-02-10	297.18	299.09	287.00	291.71	70.323	996,394

← NewerPage 19 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.