Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.530	10.650	10.420	10.550	10.465	4,271,200
2024-04-30	10.460	10.530	10.260	10.420	10.336	3,685,765
2024-04-29	10.170	10.660	10.170	10.460	10.376	5,642,900
2024-04-26	9.970	10.350	9.870	10.290	10.207	5,748,233
2024-04-25	9.870	10.040	9.780	9.970	9.890	2,549,933
2024-04-24	9.620	9.940	9.620	9.900	9.820	3,293,580
2024-04-23	9.380	9.700	9.200	9.640	9.563	4,025,500
2024-04-22	9.400	9.500	9.040	9.360	9.285	3,184,200
2024-04-19	9.730	9.880	9.340	9.430	9.354	3,955,727
2024-04-18	9.880	9.970	9.650	9.810	9.731	3,875,400
2024-04-17	9.140	9.970	9.060	9.920	9.840	6,201,100
2024-04-16	9.960	10.130	9.000	9.120	9.047	7,507,344
2024-04-15	10.520	10.840	9.950	10.140	10.059	7,388,300
2024-04-12	10.540	10.850	10.480	10.540	10.455	6,499,948
2024-04-11	10.000	10.800	10.000	10.620	10.535	8,029,000
2024-04-10	10.400	10.540	9.990	10.070	9.989	4,642,100
2024-04-09	10.010	10.790	9.950	10.410	10.326	6,627,480
2024-04-08	10.320	10.460	10.020	10.030	9.949	5,501,500
2024-04-03	10.650	10.730	10.420	10.420	10.336	5,584,200
2024-04-02	10.800	11.070	10.610	10.720	10.634	9,756,456
2024-04-01	10.510	12.010	10.510	11.100	11.011	14,862,545
2024-03-29	9.780	10.010	9.700	10.010	9.930	1,377,100
2024-03-28	9.430	9.950	9.320	9.780	9.701	3,628,500
2024-03-27	9.910	10.050	9.300	9.400	9.325	3,660,683
2024-03-26	9.930	10.170	9.720	9.870	9.791	4,126,714
2024-03-25	10.510	10.650	9.930	9.950	9.870	6,050,648
2024-03-22	10.720	10.850	10.540	10.570	10.485	3,413,800
2024-03-21	10.840	10.940	10.640	10.730	10.644	2,583,800
2024-03-20	10.650	10.900	10.610	10.860	10.773	2,367,548
2024-03-19	10.490	10.750	10.440	10.670	10.584	3,564,500
2024-03-18	10.300	10.500	10.300	10.490	10.406	3,550,100
2024-03-15	10.130	10.250	10.050	10.240	10.158	1,953,500
2024-03-14	10.220	10.320	9.980	10.130	10.049	2,786,500
2024-03-13	10.260	10.460	10.210	10.390	10.307	3,675,900
2024-03-12	10.330	10.350	10.110	10.200	10.118	2,300,800
2024-03-11	10.070	10.260	9.960	10.200	10.118	3,122,000
2024-03-08	10.010	10.060	9.850	9.990	9.910	2,348,300
2024-03-07	9.890	10.170	9.810	9.940	9.860	3,906,800
2024-03-06	9.920	10.030	9.670	9.890	9.811	3,088,500
2024-03-05	10.200	10.220	9.850	9.880	9.801	4,164,000
2024-03-04	9.990	10.390	9.860	10.250	10.168	4,771,800
2024-03-01	9.750	9.960	9.680	9.920	9.840	3,317,300
2024-02-29	9.100	9.680	9.080	9.680	9.602	3,797,400
2024-02-28	10.060	10.320	9.110	9.110	9.037	6,299,164
2024-02-27	9.520	10.050	9.400	10.050	9.969	4,201,900
2024-02-26	9.340	9.720	9.290	9.510	9.434	3,237,946
2024-02-23	9.220	9.350	9.110	9.350	9.275	3,248,000
2024-02-22	8.810	9.170	8.810	9.130	9.057	2,625,273
2024-02-21	8.600	9.190	8.580	8.860	8.789	3,262,515
2024-02-20	8.780	8.820	8.460	8.780	8.709	2,832,200
2024-02-19	8.580	8.980	8.480	8.800	8.729	5,042,400
2024-02-08	7.680	8.420	7.480	8.400	8.333	5,542,517
2024-02-07	7.580	8.070	7.350	7.480	7.420	5,480,597
2024-02-06	7.100	7.990	6.500	7.630	7.569	7,080,643
2024-02-05	8.500	8.530	6.990	7.310	7.251	8,444,300
2024-02-02	9.300	9.640	8.380	8.700	8.630	4,880,183
2024-02-01	9.800	9.970	9.220	9.350	9.275	5,168,011
2024-01-31	10.400	10.450	9.760	9.830	9.751	3,664,742
2024-01-30	10.710	10.800	10.370	10.420	10.336	2,427,900
2024-01-29	11.260	11.360	10.700	10.780	10.693	3,438,052

← NewerPage 11 of 21 · 1,220 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.