Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.330	10.710	10.170	10.710	10.636	4,951,800
2024-07-29	10.550	10.670	10.370	10.390	10.318	2,903,600
2024-07-26	10.160	10.470	10.160	10.440	10.356	3,001,500
2024-07-25	10.180	10.330	9.990	10.150	10.068	2,970,300
2024-07-24	10.350	10.550	10.170	10.170	10.088	3,444,500
2024-07-23	10.800	10.810	10.300	10.350	10.267	4,019,400
2024-07-22	10.700	11.030	10.630	10.810	10.723	4,695,500
2024-07-19	10.280	10.910	10.280	10.730	10.644	6,323,300
2024-07-18	10.370	10.460	9.970	10.410	10.326	5,266,000
2024-07-17	10.930	10.960	10.470	10.510	10.426	4,422,200
2024-07-16	10.820	11.030	10.670	10.940	10.852	3,218,500
2024-07-15	11.050	11.200	10.840	10.910	10.822	3,633,400
2024-07-12	11.010	11.100	10.880	11.030	10.941	3,356,726
2024-07-11	11.080	11.190	10.910	11.120	11.031	4,573,000
2024-07-10	10.930	11.030	10.790	10.800	10.713	4,030,600
2024-07-09	10.410	11.030	10.320	10.960	10.872	7,188,226
2024-07-08	10.500	10.880	10.400	10.430	10.346	4,015,600
2024-07-05	10.800	10.800	10.410	10.660	10.574	3,296,200
2024-07-04	11.160	11.220	10.650	10.690	10.604	4,646,000
2024-07-03	11.160	11.340	10.910	11.190	11.100	3,775,500
2024-07-02	11.350	11.390	11.150	11.200	11.110	3,187,151
2024-07-01	11.300	11.520	11.060	11.340	11.249	5,329,600
2024-06-28	10.640	11.550	10.610	11.310	11.219	8,174,100
2024-06-27	10.900	11.070	10.700	10.740	10.654	4,322,900
2024-06-26	10.480	11.090	10.290	11.030	10.941	6,892,000
2024-06-25	10.930	11.090	10.360	10.500	10.416	8,173,300
2024-06-24	11.360	11.480	10.970	10.990	10.902	6,929,766
2024-06-21	11.800	11.950	11.410	11.450	11.358	10,482,015
2024-06-20	12.300	12.680	12.220	12.260	12.162	9,967,565
2024-06-19	12.320	12.520	12.170	12.370	12.271	7,164,450
2024-06-18	12.690	12.690	12.300	12.440	12.340	9,349,450
2024-06-17	12.180	12.750	12.010	12.700	12.598	11,589,415
2024-06-14	11.980	12.340	11.790	12.250	12.152	9,088,200
2024-06-13	12.580	12.860	12.030	12.120	12.023	13,923,000
2024-06-12	12.700	12.900	12.490	12.630	12.529	15,925,900
2024-06-11	12.500	13.190	12.250	13.040	12.935	19,420,916
2024-06-07	12.500	13.030	12.350	12.680	12.578	18,904,716
2024-06-06	12.200	12.970	11.780	12.930	12.826	26,916,266
2024-06-05	12.440	13.390	12.150	12.200	12.102	25,330,100
2024-06-04	11.340	12.550	11.020	12.550	12.449	22,288,400
2024-06-03	11.600	11.880	11.350	11.510	11.418	8,718,700
2024-05-31	11.670	12.190	11.650	11.700	11.606	11,083,100
2024-05-30	11.770	12.200	11.620	11.980	11.884	16,935,900
2024-05-29	12.090	12.480	11.880	11.940	11.844	18,986,952
2024-05-28	11.300	13.400	11.300	12.340	12.241	29,493,038
2024-05-27	10.630	11.580	10.620	11.580	11.487	15,848,082
2024-05-24	10.700	11.020	10.630	10.790	10.703	5,521,688
2024-05-23	10.870	10.870	10.650	10.660	10.574	3,138,387
2024-05-22	10.780	10.850	10.640	10.820	10.733	3,395,700
2024-05-21	10.800	10.850	10.600	10.680	10.594	2,757,244
2024-05-20	10.680	11.030	10.550	10.850	10.763	5,018,800
2024-05-17	10.680	10.790	10.540	10.630	10.545	4,595,400
2024-05-16	10.760	11.040	10.620	10.660	10.574	5,955,500
2024-05-15	11.120	11.330	10.770	10.790	10.703	8,759,595
2024-05-14	10.920	11.700	10.800	11.380	11.289	11,913,278
2024-05-13	10.740	11.540	10.510	11.150	11.060	12,681,100
2024-05-10	10.660	11.090	10.420	10.930	10.842	8,975,365
2024-05-09	10.320	10.650	10.320	10.620	10.535	2,673,900
2024-05-08	10.640	10.650	10.390	10.420	10.336	2,661,300
2024-05-07	10.560	10.700	10.490	10.660	10.574	3,047,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0054 CNY
2026-08-19	0.0410 CNY
2025-10-20	0.0084 CNY
2025-08-04	0.0372 CNY
2024-11-27	0.0106 CNY
2024-07-29	0.0120 CNY
2023-08-02	0.0310 CNY
2022-08-05	0.0300 CNY
2021-07-15	0.0170 CNY
2020-08-18	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.