Shanghai Sinyang Semiconductor Materials Co., Ltd. (300236.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 34.06 | 34.25 | 33.23 | 33.24 | 33.24 | 5,990,348 |
| 19 June 2024 | 34.03 | 34.29 | 33.41 | 33.92 | 33.92 | 5,972,899 |
| 18 June 2024 | 34.40 | 34.41 | 33.80 | 34.00 | 34.00 | 5,480,322 |
| 17 June 2024 | 34.11 | 34.60 | 33.80 | 34.58 | 34.58 | 6,306,902 |
| 14 June 2024 | 34.06 | 34.36 | 33.59 | 34.13 | 34.13 | 7,970,083 |
| 13 June 2024 | 34.40 | 35.10 | 34.24 | 34.26 | 34.26 | 9,823,414 |
| 12 June 2024 | 34.35 | 34.63 | 34.06 | 34.45 | 34.45 | 10,087,089 |
| 11 June 2024 | 32.60 | 34.95 | 32.30 | 34.95 | 34.95 | 16,840,138 |
| 07 June 2024 | 31.61 | 33.20 | 31.53 | 32.40 | 32.40 | 5,631,400 |
| 06 June 2024 | 32.68 | 33.15 | 31.66 | 31.89 | 31.89 | 5,269,596 |
| 05 June 2024 | 32.27 | 33.00 | 32.11 | 32.25 | 32.25 | 3,170,137 |
| 04 June 2024 | 32.66 | 32.77 | 31.87 | 32.27 | 32.27 | 3,835,513 |
| 03 June 2024 | 32.85 | 33.40 | 32.52 | 32.87 | 32.87 | 5,779,929 |
| 31 May 2024 | 32.46 | 32.92 | 32.28 | 32.46 | 32.46 | 4,438,036 |
| 30 May 2024 | 31.87 | 33.13 | 31.81 | 32.79 | 32.79 | 6,663,958 |
| 30 May 2024 | 0.198866 Dividend | |||||
| 29 May 2024 | 31.70 | 32.79 | 31.60 | 32.32 | 32.12 | 6,044,902 |
| 28 May 2024 | 31.80 | 33.57 | 31.50 | 32.05 | 31.85 | 9,520,741 |
| 27 May 2024 | 30.00 | 32.00 | 29.28 | 31.70 | 31.50 | 7,890,375 |
| 24 May 2024 | 30.71 | 30.97 | 29.75 | 29.88 | 29.70 | 3,335,924 |
| 23 May 2024 | 31.30 | 31.30 | 30.67 | 30.80 | 30.61 | 1,601,500 |
| 22 May 2024 | 31.28 | 31.39 | 30.89 | 31.35 | 31.16 | 1,651,602 |
| 21 May 2024 | 31.51 | 31.65 | 31.11 | 31.14 | 30.95 | 1,891,946 |
| 20 May 2024 | 31.84 | 32.35 | 31.45 | 31.65 | 31.46 | 3,051,900 |
| 17 May 2024 | 31.33 | 32.27 | 31.07 | 32.23 | 32.03 | 3,634,456 |
| 16 May 2024 | 31.53 | 31.85 | 31.16 | 31.25 | 31.06 | 1,528,400 |
| 15 May 2024 | 31.89 | 32.00 | 31.42 | 31.51 | 31.32 | 1,089,300 |
| 14 May 2024 | 31.92 | 32.45 | 31.71 | 31.85 | 31.65 | 1,434,644 |
| 13 May 2024 | 32.48 | 32.48 | 31.70 | 31.85 | 31.65 | 1,642,800 |
| 10 May 2024 | 33.49 | 33.67 | 32.29 | 32.48 | 32.28 | 2,500,084 |
| 09 May 2024 | 33.00 | 33.43 | 32.90 | 33.28 | 33.08 | 1,608,046 |
| 08 May 2024 | 33.79 | 33.85 | 32.80 | 32.86 | 32.66 | 2,370,000 |
| 07 May 2024 | 33.41 | 34.04 | 33.41 | 33.80 | 33.59 | 1,973,884 |
| 06 May 2024 | 33.99 | 34.04 | 33.41 | 33.60 | 33.39 | 2,508,002 |
| 30 Apr 2024 | 33.69 | 34.16 | 33.41 | 33.47 | 33.26 | 2,803,652 |
| 29 Apr 2024 | 32.24 | 33.83 | 32.12 | 33.71 | 33.50 | 3,969,993 |
| 26 Apr 2024 | 31.48 | 32.45 | 31.23 | 32.24 | 32.04 | 3,232,648 |
| 25 Apr 2024 | 30.90 | 31.79 | 30.86 | 31.30 | 31.11 | 1,800,789 |
| 24 Apr 2024 | 30.77 | 31.23 | 30.62 | 31.13 | 30.94 | 1,812,690 |
| 23 Apr 2024 | 30.71 | 31.26 | 30.34 | 30.76 | 30.57 | 1,780,200 |
| 22 Apr 2024 | 30.50 | 31.17 | 29.95 | 30.69 | 30.50 | 2,900,200 |
| 19 Apr 2024 | 32.09 | 32.20 | 31.40 | 31.78 | 31.58 | 2,306,352 |
| 18 Apr 2024 | 32.02 | 32.52 | 31.66 | 32.02 | 31.82 | 2,380,200 |
| 17 Apr 2024 | 30.83 | 32.20 | 30.67 | 32.15 | 31.95 | 2,973,882 |
| 16 Apr 2024 | 31.60 | 31.91 | 30.18 | 30.28 | 30.09 | 3,305,542 |
| 15 Apr 2024 | 31.65 | 32.48 | 31.18 | 31.81 | 31.61 | 3,036,989 |
| 12 Apr 2024 | 32.05 | 32.48 | 31.75 | 31.75 | 31.55 | 1,856,313 |
| 11 Apr 2024 | 32.11 | 32.56 | 31.90 | 32.06 | 31.86 | 1,796,506 |
| 10 Apr 2024 | 32.93 | 33.10 | 31.90 | 32.16 | 31.96 | 2,044,536 |
| 09 Apr 2024 | 32.12 | 33.18 | 32.02 | 33.17 | 32.97 | 2,441,094 |
| 08 Apr 2024 | 33.17 | 33.23 | 32.21 | 32.28 | 32.08 | 2,007,000 |
| 03 Apr 2024 | 33.08 | 33.79 | 32.80 | 33.39 | 33.18 | 2,992,245 |
| 02 Apr 2024 | 33.36 | 33.81 | 33.10 | 33.26 | 33.06 | 2,806,210 |
| 01 Apr 2024 | 32.89 | 33.65 | 32.60 | 33.50 | 33.29 | 3,450,476 |
| 29 Mar 2024 | 32.16 | 32.39 | 31.58 | 32.37 | 32.17 | 1,630,800 |
| 28 Mar 2024 | 32.10 | 33.09 | 31.84 | 32.35 | 32.15 | 3,404,368 |
| 27 Mar 2024 | 33.27 | 33.45 | 31.81 | 31.82 | 31.62 | 3,252,982 |
| 26 Mar 2024 | 33.38 | 33.93 | 32.90 | 33.27 | 33.07 | 2,771,000 |
| 25 Mar 2024 | 34.20 | 34.80 | 33.35 | 33.35 | 33.14 | 4,876,794 |
| 22 Mar 2024 | 34.81 | 35.70 | 34.53 | 34.54 | 34.33 | 5,493,290 |
| 21 Mar 2024 | 35.00 | 35.80 | 34.78 | 34.80 | 34.59 | 4,369,466 |
| 20 Mar 2024 | 35.00 | 36.01 | 34.83 | 35.35 | 35.13 | 6,919,399 |
| 19 Mar 2024 | 35.11 | 35.64 | 34.90 | 35.19 | 34.97 | 4,354,787 |
| 18 Mar 2024 | 34.68 | 35.35 | 34.59 | 35.34 | 35.12 | 4,515,245 |
| 15 Mar 2024 | 35.19 | 35.29 | 34.30 | 34.80 | 34.59 | 3,149,186 |
| 14 Mar 2024 | 34.76 | 35.10 | 34.22 | 34.78 | 34.57 | 3,723,886 |
| 13 Mar 2024 | 35.32 | 35.64 | 34.98 | 35.03 | 34.81 | 4,525,860 |
| 12 Mar 2024 | 35.63 | 36.11 | 34.93 | 35.16 | 34.94 | 6,157,186 |
| 11 Mar 2024 | 35.00 | 35.10 | 34.40 | 35.09 | 34.87 | 3,841,815 |
| 08 Mar 2024 | 33.99 | 35.35 | 33.93 | 35.18 | 34.96 | 4,867,973 |
| 07 Mar 2024 | 34.78 | 35.28 | 34.05 | 34.05 | 33.84 | 4,442,666 |
| 06 Mar 2024 | 34.61 | 35.10 | 34.29 | 34.50 | 34.29 | 5,237,346 |
| 05 Mar 2024 | 35.40 | 36.40 | 34.86 | 35.14 | 34.92 | 8,867,971 |
| 04 Mar 2024 | 34.63 | 36.38 | 34.37 | 35.89 | 35.67 | 9,618,781 |
| 01 Mar 2024 | 34.38 | 35.30 | 34.18 | 34.93 | 34.72 | 10,763,000 |
| 29 Feb 2024 | 30.82 | 35.33 | 30.75 | 34.75 | 34.54 | 14,248,415 |
| 28 Feb 2024 | 32.88 | 33.33 | 30.90 | 30.90 | 30.71 | 6,291,175 |
| 27 Feb 2024 | 31.78 | 32.89 | 31.58 | 32.88 | 32.68 | 5,203,587 |
| 26 Feb 2024 | 31.75 | 32.30 | 31.60 | 31.91 | 31.71 | 4,567,870 |
| 23 Feb 2024 | 32.02 | 32.20 | 31.35 | 31.91 | 31.71 | 4,656,920 |
| 22 Feb 2024 | 30.88 | 32.20 | 30.85 | 31.96 | 31.76 | 5,810,894 |
| 21 Feb 2024 | 30.91 | 31.95 | 30.87 | 31.12 | 30.93 | 4,552,790 |
| 20 Feb 2024 | 31.00 | 31.68 | 30.48 | 31.35 | 31.16 | 3,473,363 |
| 19 Feb 2024 | 31.32 | 31.72 | 30.75 | 31.30 | 31.11 | 5,164,192 |
| 08 Feb 2024 | 29.97 | 31.88 | 29.93 | 31.00 | 30.81 | 6,629,924 |
| 07 Feb 2024 | 28.76 | 29.94 | 28.66 | 29.68 | 29.50 | 5,707,792 |
| 06 Feb 2024 | 25.28 | 28.88 | 25.20 | 28.56 | 28.38 | 5,982,403 |
| 05 Feb 2024 | 28.10 | 28.20 | 25.60 | 25.89 | 25.73 | 6,013,950 |
| 02 Feb 2024 | 29.46 | 29.83 | 27.50 | 28.62 | 28.44 | 5,150,405 |
| 01 Feb 2024 | 28.68 | 30.27 | 28.20 | 29.46 | 29.28 | 4,878,067 |
| 31 Jan 2024 | 28.80 | 29.84 | 28.52 | 28.86 | 28.68 | 4,667,926 |
| 30 Jan 2024 | 30.57 | 30.71 | 28.76 | 28.81 | 28.63 | 5,372,853 |
| 29 Jan 2024 | 30.99 | 32.35 | 30.70 | 31.00 | 30.81 | 7,705,513 |
| 26 Jan 2024 | 30.00 | 33.99 | 29.70 | 31.95 | 31.75 | 12,111,979 |
| 25 Jan 2024 | 29.26 | 31.79 | 28.81 | 30.90 | 30.71 | 6,789,253 |
| 24 Jan 2024 | 29.12 | 29.59 | 27.83 | 29.20 | 29.02 | 4,053,977 |
| 23 Jan 2024 | 28.75 | 29.32 | 28.37 | 29.06 | 28.88 | 3,402,040 |
| 22 Jan 2024 | 30.70 | 31.16 | 28.60 | 28.81 | 28.63 | 5,592,848 |
| 19 Jan 2024 | 32.39 | 32.40 | 30.51 | 30.78 | 30.59 | 6,175,232 |
| 18 Jan 2024 | 30.40 | 30.70 | 28.96 | 30.18 | 29.99 | 3,675,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.