Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.420	11.500	11.260	11.300	11.209	2,711,216
2024-01-25	10.330	11.400	10.270	11.380	11.289	5,644,141
2024-01-24	10.400	10.480	9.950	10.440	10.356	2,548,100
2024-01-23	10.320	10.400	10.020	10.230	10.148	2,508,700
2024-01-22	10.950	11.160	10.310	10.360	10.277	3,061,811
2024-01-19	11.250	11.330	11.050	11.060	10.971	1,791,332
2024-01-18	11.160	11.390	10.920	11.300	11.209	3,513,177
2024-01-17	11.510	11.510	11.120	11.120	11.031	1,643,876
2024-01-16	11.520	11.630	11.310	11.490	11.398	2,711,400
2024-01-15	11.400	11.880	11.360	11.640	11.547	2,756,621
2024-01-12	11.550	11.660	11.480	11.500	11.408	1,814,900
2024-01-11	11.390	11.640	11.360	11.580	11.487	2,361,500
2024-01-10	11.450	11.570	11.200	11.400	11.308	2,282,700
2024-01-09	11.580	11.730	11.460	11.520	11.427	2,089,087
2024-01-08	11.730	11.860	11.500	11.580	11.487	2,171,400
2024-01-05	12.050	12.170	11.700	11.760	11.666	2,075,000
2024-01-04	12.230	12.260	11.980	12.080	11.983	2,786,211
2024-01-03	12.190	12.270	12.000	12.220	12.122	3,778,700
2024-01-02	12.260	12.290	12.110	12.200	12.102	2,198,400
2023-12-29	11.870	12.270	11.850	12.260	12.162	2,920,900
2023-12-28	11.610	11.970	11.520	11.870	11.775	2,478,035
2023-12-27	11.580	11.640	11.460	11.630	11.537	2,059,100
2023-12-26	11.780	11.820	11.420	11.470	11.378	2,362,187
2023-12-25	11.790	11.870	11.640	11.780	11.685	1,282,600
2023-12-22	12.020	12.080	11.740	11.750	11.656	2,670,860
2023-12-21	12.110	12.150	11.860	12.040	11.943	3,042,084
2023-12-20	12.200	12.260	12.050	12.110	12.013	1,866,046
2023-12-19	12.020	12.250	12.020	12.160	12.062	1,848,416
2023-12-18	12.270	12.350	12.000	12.020	11.923	2,119,716
2023-12-15	12.380	12.590	12.280	12.320	12.221	1,590,900
2023-12-14	12.480	12.650	12.440	12.450	12.350	2,202,900
2023-12-13	12.480	12.590	12.440	12.470	12.370	1,712,300
2023-12-12	12.540	12.600	12.440	12.520	12.419	1,813,200
2023-12-11	12.200	12.550	12.150	12.540	12.439	2,703,500
2023-12-08	12.430	12.580	12.280	12.280	12.181	1,934,100
2023-12-07	12.420	12.520	12.310	12.400	12.300	2,115,300
2023-12-06	12.400	12.610	12.400	12.420	12.320	2,246,683
2023-12-05	12.770	12.770	12.500	12.500	12.400	2,509,400
2023-12-04	12.900	12.930	12.650	12.720	12.618	2,815,000
2023-12-01	12.870	12.940	12.690	12.910	12.806	2,335,700
2023-11-30	12.950	13.080	12.650	12.760	12.658	3,213,500
2023-11-29	12.860	13.270	12.860	13.050	12.945	4,401,422
2023-11-28	12.710	13.030	12.710	12.900	12.796	3,202,167
2023-11-27	12.550	12.820	12.550	12.760	12.658	3,485,600
2023-11-24	12.880	12.880	12.560	12.600	12.499	2,942,700
2023-11-23	12.630	12.810	12.530	12.770	12.667	2,910,100
2023-11-22	12.800	12.850	12.540	12.620	12.519	3,543,800
2023-11-21	13.100	13.100	12.730	12.800	12.697	4,987,100
2023-11-20	13.300	13.340	12.880	13.020	12.915	7,088,097
2023-11-17	12.910	13.430	12.850	13.280	13.173	12,467,314
2023-11-16	12.690	12.930	12.590	12.910	12.806	6,714,600
2023-11-15	12.740	12.790	12.610	12.700	12.598	3,985,512
2023-11-14	12.480	12.700	12.430	12.640	12.538	2,832,198
2023-11-13	12.500	12.550	12.320	12.510	12.410	2,812,000
2023-11-10	12.380	12.530	12.270	12.360	12.261	2,446,277
2023-11-09	12.480	12.630	12.290	12.380	12.281	3,727,990
2023-11-08	12.440	12.580	12.310	12.450	12.350	4,784,200
2023-11-07	12.370	12.480	12.310	12.430	12.330	2,994,900
2023-11-06	12.260	12.450	12.260	12.400	12.300	3,422,700
2023-11-03	11.970	12.260	11.910	12.240	12.142	4,034,300

← NewerPage 12 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.