Puya Semiconductor Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	290.00	298.59	288.88	297.18	71.642	830,922
2022-02-08	299.89	299.90	284.09	290.50	70.032	1,231,650
2022-02-07	306.51	307.38	298.02	300.98	72.558	661,001
2022-01-28	313.00	319.16	298.94	301.02	72.568	1,395,552
2022-01-27	315.00	324.08	310.99	312.93	75.439	1,298,816
2022-01-26	318.90	319.80	307.10	311.22	75.027	790,980
2022-01-25	320.35	327.81	313.20	313.97	75.690	841,486
2022-01-24	324.00	325.91	315.01	324.02	78.112	1,020,925
2022-01-21	357.48	357.48	323.10	325.10	78.373	2,174,631
2022-01-20	349.00	365.20	349.00	352.97	85.091	1,184,435
2022-01-19	352.18	356.20	348.50	352.20	84.906	976,470
2022-01-18	352.55	368.68	351.00	356.34	85.904	1,909,655
2022-01-17	347.95	355.91	345.28	352.43	84.961	1,409,727
2022-01-14	330.00	353.35	329.08	348.12	83.922	1,889,703
2022-01-13	337.00	338.26	330.10	332.26	80.099	1,051,532
2022-01-12	330.91	339.05	330.69	338.50	81.603	1,139,816
2022-01-11	337.08	338.88	328.00	328.43	79.175	975,354
2022-01-10	335.01	338.00	326.11	337.08	81.261	758,562
2022-01-07	333.86	339.90	333.45	336.00	81.000	859,791
2022-01-06	333.50	337.26	327.72	334.21	80.569	1,109,933
2022-01-05	339.36	343.88	332.00	334.47	80.632	1,247,538
2022-01-04	354.56	357.50	338.00	341.75	82.387	1,390,764
2021-12-31	355.00	357.71	351.57	354.61	85.487	1,001,930
2021-12-30	346.00	359.00	346.00	356.00	85.822	1,292,500
2021-12-29	350.00	351.97	341.18	346.80	83.604	1,043,887
2021-12-28	345.51	353.65	345.51	352.26	84.920	732,878
2021-12-27	348.00	353.97	344.00	345.00	83.170	684,347
2021-12-24	356.38	356.38	346.74	349.35	84.219	880,818
2021-12-23	364.53	364.53	355.00	356.06	85.836	859,006
2021-12-22	358.51	368.88	356.18	363.91	87.729	1,167,905
2021-12-21	357.98	361.58	352.75	357.50	86.183	644,095
2021-12-20	364.78	367.50	357.00	358.00	86.304	797,220
2021-12-17	376.75	377.66	363.00	366.21	88.283	1,328,332
2021-12-16	379.88	379.99	373.30	376.00	90.643	816,281
2021-12-15	389.98	393.99	375.99	377.00	90.884	1,917,730
2021-12-14	392.09	395.44	390.69	392.99	94.739	679,224
2021-12-13	394.60	397.45	390.80	392.01	94.503	1,039,303
2021-12-10	397.78	407.00	393.69	395.00	95.224	1,226,715
2021-12-09	396.81	403.33	395.42	400.00	96.429	1,052,644
2021-12-08	396.88	401.80	391.20	396.70	95.633	1,197,048
2021-12-07	412.00	412.93	389.00	391.90	94.476	1,629,749
2021-12-06	425.00	425.00	403.90	409.14	98.632	1,657,968
2021-12-03	426.70	438.80	423.58	425.00	102.46	1,219,314
2021-12-02	439.50	439.51	423.00	424.00	102.21	1,625,329
2021-12-01	436.29	458.28	433.30	438.03	105.60	1,788,238
2021-11-30	443.18	448.80	432.63	436.38	105.20	1,360,451
2021-11-29	427.07	442.99	425.58	441.45	106.42	1,318,049
2021-11-26	433.97	438.58	425.27	433.00	104.38	1,280,921
2021-11-25	431.94	447.33	430.00	435.00	104.87	1,475,659
2021-11-24	435.99	458.60	433.00	435.44	104.97	2,653,152
2021-11-23	439.99	447.00	432.00	436.00	105.11	1,356,915
2021-11-22	434.93	447.80	433.10	440.03	106.08	2,365,980
2021-11-19	411.11	437.99	411.10	437.00	105.35	2,445,065
2021-11-18	412.82	422.82	409.18	413.25	99.623	1,417,994
2021-11-17	393.00	413.75	390.02	413.20	99.611	1,943,002
2021-11-16	395.97	403.50	388.35	390.00	94.018	1,606,983
2021-11-15	422.85	422.85	393.07	397.00	95.706	2,382,023
2021-11-12	413.50	423.00	409.09	419.52	101.13	1,212,818
2021-11-11	414.00	428.00	411.00	417.28	100.59	2,029,454
2021-11-10	417.78	419.95	407.00	417.65	100.68	1,714,909

← NewerPage 20 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.