Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 394.00 | 417.88 | 392.02 | 417.70 | 100.70 | 2,600,630 |
| 2021-11-08 | 387.97 | 397.92 | 377.70 | 397.00 | 95.706 | 2,091,568 |
| 2021-11-05 | 402.00 | 416.50 | 391.55 | 392.00 | 94.501 | 2,594,804 |
| 2021-11-04 | 396.01 | 399.55 | 388.28 | 398.00 | 95.947 | 2,280,913 |
| 2021-11-03 | 392.35 | 403.90 | 389.02 | 396.16 | 95.503 | 2,440,956 |
| 2021-11-02 | 397.35 | 409.49 | 390.50 | 393.00 | 94.742 | 4,253,835 |
| 2021-11-01 | 408.00 | 415.00 | 385.00 | 398.99 | 96.186 | 6,825,482 |
| 2021-10-29 | 357.00 | 382.00 | 356.98 | 371.21 | 89.489 | 3,733,865 |
| 2021-10-28 | 334.00 | 365.64 | 333.01 | 361.67 | 87.189 | 4,833,405 |
| 2021-10-27 | 346.00 | 346.79 | 322.00 | 325.40 | 78.445 | 1,807,977 |
| 2021-10-26 | 332.00 | 348.98 | 332.00 | 347.36 | 83.739 | 2,352,201 |
| 2021-10-25 | 332.04 | 335.50 | 315.00 | 334.88 | 80.730 | 1,930,552 |
| 2021-10-22 | 327.00 | 336.99 | 327.00 | 328.11 | 79.098 | 1,984,223 |
| 2021-10-21 | 326.95 | 329.00 | 324.02 | 327.26 | 78.893 | 1,512,525 |
| 2021-10-20 | 337.98 | 341.05 | 321.44 | 327.88 | 79.043 | 3,501,205 |
| 2021-10-19 | 347.00 | 350.50 | 335.12 | 337.43 | 81.345 | 2,449,039 |
| 2021-10-18 | 363.00 | 365.07 | 345.22 | 347.70 | 83.821 | 2,100,534 |
| 2021-10-15 | 366.00 | 372.70 | 355.80 | 366.70 | 88.401 | 2,292,709 |
| 2021-10-14 | 346.10 | 369.55 | 346.00 | 365.07 | 88.008 | 2,951,674 |
← NewerPage 21 of 21 · 1,219 trading days
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.