Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.600	12.700	12.570	12.660	12.558	1,911,800
2023-08-01	12.680	12.780	12.590	12.610	12.478	2,450,700
2023-07-31	12.600	12.790	12.540	12.710	12.577	4,126,607
2023-07-28	12.590	12.720	12.390	12.600	12.468	2,468,600
2023-07-27	12.860	12.950	12.550	12.580	12.448	2,817,200
2023-07-26	13.130	13.140	12.800	12.850	12.715	3,196,600
2023-07-25	12.810	13.240	12.810	13.150	13.012	3,297,846
2023-07-24	12.810	12.900	12.660	12.810	12.676	1,567,900
2023-07-21	12.800	12.920	12.700	12.800	12.666	2,357,465
2023-07-20	13.050	13.170	12.810	12.820	12.686	3,536,565
2023-07-19	13.140	13.310	13.000	13.080	12.943	2,793,214
2023-07-18	13.170	13.420	13.120	13.160	13.022	3,119,465
2023-07-17	13.230	13.270	13.030	13.160	13.022	2,127,600
2023-07-14	13.390	13.450	13.190	13.230	13.091	2,413,000
2023-07-13	13.050	13.330	13.030	13.310	13.171	3,680,500
2023-07-12	13.260	13.410	13.000	13.030	12.894	3,636,100
2023-07-11	13.080	13.310	13.000	13.280	13.141	3,048,000
2023-07-10	13.120	13.230	13.020	13.060	12.923	3,025,200
2023-07-07	13.380	13.460	13.080	13.120	12.983	3,869,000
2023-07-06	13.410	13.590	13.350	13.440	13.299	3,259,200
2023-07-05	13.520	13.650	13.420	13.450	13.309	3,372,500
2023-07-04	13.250	13.700	13.180	13.560	13.418	4,967,500
2023-07-03	13.190	13.380	13.080	13.270	13.131	3,155,300
2023-06-30	13.130	13.280	13.050	13.190	13.052	2,856,500
2023-06-29	12.950	13.230	12.850	13.160	13.022	2,761,823
2023-06-28	12.910	13.070	12.440	12.900	12.765	3,847,500
2023-06-27	12.800	13.020	12.790	12.960	12.824	2,044,613
2023-06-26	13.150	13.200	12.700	12.800	12.666	4,137,800
2023-06-21	13.480	13.520	13.130	13.160	13.022	3,816,300
2023-06-20	13.710	13.770	13.480	13.530	13.388	3,941,200
2023-06-19	13.670	13.770	13.570	13.700	13.557	3,823,300
2023-06-16	13.600	13.710	13.500	13.640	13.497	3,364,600
2023-06-15	13.650	13.750	13.550	13.680	13.537	3,414,900
2023-06-14	13.700	13.700	13.520	13.610	13.467	3,672,850
2023-06-13	13.260	13.840	13.180	13.700	13.557	6,720,100
2023-06-12	13.020	13.300	13.020	13.260	13.121	3,017,200
2023-06-09	12.970	13.130	12.770	13.050	12.913	3,924,000
2023-06-08	13.150	13.230	12.860	12.930	12.795	3,624,000
2023-06-07	13.200	13.350	13.000	13.210	13.072	2,443,800
2023-06-06	13.580	13.590	13.130	13.130	12.993	4,697,900
2023-06-05	13.580	13.860	13.520	13.660	13.517	3,347,800
2023-06-02	13.520	13.620	13.400	13.560	13.418	2,779,600
2023-06-01	13.450	13.570	13.300	13.430	13.289	3,007,900
2023-05-31	13.550	13.580	13.310	13.460	13.319	2,668,000
2023-05-30	13.590	13.610	13.350	13.550	13.408	3,275,700
2023-05-29	13.650	13.720	13.420	13.470	13.329	3,640,054
2023-05-26	13.390	13.700	13.320	13.610	13.467	4,013,773
2023-05-25	13.380	13.680	13.250	13.460	13.319	3,781,209
2023-05-24	13.250	13.540	13.160	13.360	13.220	3,298,700
2023-05-23	13.440	13.550	13.230	13.330	13.190	3,334,300
2023-05-22	13.530	13.650	13.310	13.470	13.329	4,326,473
2023-05-19	13.300	13.500	13.210	13.400	13.260	5,170,527
2023-05-18	13.330	13.430	13.180	13.310	13.171	4,217,000
2023-05-17	13.200	13.480	13.190	13.330	13.190	5,007,800
2023-05-16	13.050	13.660	13.040	13.380	13.240	7,747,992
2023-05-15	12.860	13.100	12.760	13.040	12.903	3,817,429
2023-05-12	13.400	13.580	12.910	13.000	12.864	7,302,988
2023-05-11	12.780	13.950	12.600	13.480	13.339	10,773,747
2023-05-10	12.430	12.770	12.300	12.720	12.587	5,382,259
2023-05-09	12.460	12.600	12.270	12.390	12.260	4,618,200

← NewerPage 14 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.