Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.120	12.200	11.910	11.910	11.814	2,469,000
2023-11-01	12.070	12.190	12.050	12.130	12.033	2,312,233
2023-10-31	12.260	12.260	12.040	12.100	12.003	2,903,643
2023-10-30	11.810	12.260	11.800	12.190	12.092	6,592,089
2023-10-27	12.000	12.330	11.690	11.880	11.785	7,725,500
2023-10-26	11.200	12.000	10.890	11.890	11.795	11,243,933
2023-10-25	11.400	11.540	11.000	11.150	11.060	6,616,598
2023-10-24	11.160	11.500	10.970	11.480	11.388	3,599,000
2023-10-23	11.460	11.600	11.060	11.170	11.080	2,867,800
2023-10-20	11.700	11.890	11.520	11.520	11.427	3,021,300
2023-10-19	11.760	12.140	11.710	11.800	11.705	2,982,300
2023-10-18	11.900	12.110	11.730	11.750	11.656	1,925,400
2023-10-17	11.940	12.040	11.870	12.020	11.923	2,179,900
2023-10-16	12.140	12.180	11.910	11.980	11.884	2,941,200
2023-10-13	12.070	12.200	11.970	12.140	12.042	2,732,700
2023-10-12	11.990	12.110	11.920	12.100	12.003	2,379,700
2023-10-11	11.960	12.050	11.880	11.960	11.864	2,987,700
2023-10-10	11.830	12.070	11.810	11.960	11.864	2,628,800
2023-10-09	11.820	11.960	11.730	11.860	11.765	2,238,000
2023-09-28	11.630	11.820	11.580	11.770	11.675	2,209,900
2023-09-27	11.580	11.750	11.510	11.550	11.457	2,610,433
2023-09-26	11.520	11.680	11.410	11.550	11.457	1,774,400
2023-09-25	11.820	11.870	11.520	11.560	11.467	2,344,800
2023-09-22	11.350	11.770	11.300	11.770	11.675	2,622,100
2023-09-21	11.360	11.460	11.250	11.350	11.259	1,716,800
2023-09-20	11.450	11.620	11.350	11.360	11.269	2,288,800
2023-09-19	11.660	11.790	11.430	11.510	11.418	2,346,541
2023-09-18	11.820	11.910	11.650	11.750	11.656	2,496,100
2023-09-15	11.730	12.030	11.610	11.840	11.745	2,799,800
2023-09-14	11.840	11.960	11.610	11.660	11.566	2,625,800
2023-09-13	12.160	12.160	11.800	11.870	11.775	3,063,600
2023-09-12	12.150	12.300	12.050	12.100	12.003	1,777,200
2023-09-11	12.150	12.290	12.080	12.200	12.102	3,366,900
2023-09-08	12.030	12.220	12.030	12.150	12.052	2,896,826
2023-09-07	12.220	12.310	12.030	12.030	11.933	3,327,100
2023-09-06	11.880	12.360	11.780	12.300	12.201	5,430,674
2023-09-05	11.830	12.080	11.790	11.920	11.824	2,908,800
2023-09-04	11.650	11.840	11.610	11.830	11.735	2,776,700
2023-09-01	11.620	11.760	11.520	11.650	11.556	3,471,998
2023-08-31	11.700	11.820	11.590	11.610	11.517	3,508,700
2023-08-30	11.440	11.860	11.380	11.750	11.656	5,762,900
2023-08-29	11.020	11.490	11.020	11.430	11.338	4,506,800
2023-08-28	11.680	11.680	10.900	10.970	10.882	3,963,500
2023-08-25	11.340	11.340	10.770	10.850	10.763	3,539,081
2023-08-24	11.250	11.420	11.090	11.290	11.199	2,229,800
2023-08-23	11.510	11.510	11.240	11.240	11.150	2,016,100
2023-08-22	11.540	11.640	11.260	11.530	11.437	1,928,198
2023-08-21	11.620	11.780	11.450	11.470	11.378	1,737,898
2023-08-18	11.700	11.900	11.620	11.620	11.527	1,490,200
2023-08-17	11.550	11.790	11.510	11.790	11.695	2,005,900
2023-08-16	11.770	11.840	11.580	11.580	11.487	2,108,000
2023-08-15	11.950	12.080	11.730	11.820	11.725	2,379,001
2023-08-14	11.890	12.050	11.700	12.040	11.943	3,277,901
2023-08-11	12.130	12.170	11.900	11.910	11.814	1,827,000
2023-08-10	12.090	12.200	12.040	12.120	12.023	1,482,100
2023-08-09	12.140	12.270	12.080	12.090	11.993	1,666,300
2023-08-08	12.320	12.390	12.180	12.190	12.092	1,853,900
2023-08-07	12.370	12.450	12.290	12.340	12.241	1,470,500
2023-08-04	12.300	12.470	12.270	12.370	12.271	2,247,200
2023-08-03	12.660	12.680	12.230	12.300	12.201	4,464,600

← NewerPage 13 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.