Puya Semiconductor Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 282.60 | 283.00 | 267.57 | 270.00 | 270.00 | 7,681,493 |
| 2026-10-21 | 287.00 | 290.99 | 281.00 | 284.70 | 284.70 | 6,996,585 |
| 2026-10-20 | 280.50 | 289.86 | 275.12 | 280.08 | 280.08 | 7,244,837 |
| 2026-10-19 | 277.59 | 293.00 | 269.04 | 285.15 | 285.15 | 9,564,547 |
| 2026-10-16 | 282.50 | 288.60 | 274.30 | 277.64 | 277.64 | 9,077,715 |
| 2026-10-15 | 280.00 | 282.12 | 270.18 | 272.76 | 272.76 | 8,103,212 |
| 2026-10-14 | 307.24 | 309.44 | 292.60 | 293.50 | 293.50 | 5,971,751 |
| 2026-10-13 | 301.10 | 315.00 | 293.20 | 310.39 | 310.39 | 7,624,786 |
| 2026-10-12 | 325.06 | 331.00 | 314.00 | 314.60 | 314.60 | 5,076,401 |
| 2026-10-09 | 328.44 | 331.00 | 307.03 | 327.75 | 327.75 | 7,810,781 |
| 2026-10-08 | 352.00 | 355.48 | 330.03 | 333.79 | 333.79 | 7,272,851 |
| 2026-09-30 | 381.50 | 383.82 | 356.60 | 356.64 | 356.64 | 6,481,260 |
| 2026-09-29 | 376.74 | 381.60 | 369.35 | 377.90 | 377.90 | 5,991,295 |
| 2026-09-28 | 408.56 | 408.56 | 375.25 | 379.57 | 379.57 | 7,065,894 |
| 2026-09-24 | 425.48 | 428.88 | 408.66 | 408.70 | 408.70 | 7,677,062 |
| 2026-09-23 | 437.00 | 443.00 | 428.52 | 431.00 | 431.00 | 7,874,940 |
| 2026-09-22 | 439.00 | 453.00 | 424.00 | 428.40 | 428.40 | 12,926,680 |
Page 1 of 1 · 17 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.