Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.130	12.500	12.130	12.500	12.369	3,582,600
2023-05-05	12.480	12.500	12.080	12.120	11.993	3,812,500
2023-05-04	12.290	12.510	12.200	12.430	12.300	4,733,527
2023-04-28	11.750	12.340	11.750	12.310	12.181	4,908,200
2023-04-27	11.830	12.070	11.710	11.820	11.696	7,036,900
2023-04-26	12.210	12.480	12.160	12.340	12.211	3,922,700
2023-04-25	12.580	12.700	12.080	12.250	12.122	5,147,700
2023-04-24	12.900	13.010	12.520	12.580	12.448	6,104,376
2023-04-21	13.680	13.800	12.960	12.980	12.844	7,599,369
2023-04-20	13.950	14.020	13.710	13.740	13.596	4,575,897
2023-04-19	13.850	14.120	13.840	13.970	13.824	5,408,300
2023-04-18	14.210	14.320	13.830	13.940	13.794	6,714,297
2023-04-17	14.570	14.700	14.280	14.330	14.180	6,847,700
2023-04-14	14.300	14.710	14.000	14.620	14.467	8,860,674
2023-04-13	15.040	15.100	14.250	14.280	14.130	11,474,800
2023-04-12	15.010	15.220	14.850	15.170	15.011	7,062,296
2023-04-11	15.150	15.350	14.880	14.960	14.803	7,788,200
2023-04-10	15.430	15.700	15.060	15.150	14.991	10,207,500
2023-04-07	15.810	15.880	15.350	15.520	15.357	10,433,265
2023-04-06	15.000	15.750	14.900	15.660	15.496	16,082,500
2023-04-04	15.420	15.420	14.900	15.050	14.892	10,947,677
2023-04-03	15.190	15.420	15.160	15.360	15.199	7,753,600
2023-03-31	15.280	15.310	14.910	15.200	15.041	7,201,600
2023-03-30	15.150	15.520	15.050	15.240	15.080	8,150,343
2023-03-29	15.000	15.350	14.990	15.100	14.942	5,164,200
2023-03-28	15.510	15.520	14.950	15.030	14.873	5,721,300
2023-03-27	15.390	15.700	15.240	15.500	15.338	7,438,640
2023-03-24	15.470	15.540	15.160	15.350	15.189	6,836,900
2023-03-23	15.180	15.520	15.130	15.440	15.278	7,402,800
2023-03-22	15.000	15.350	14.920	15.280	15.120	8,971,900
2023-03-21	14.720	15.030	14.600	15.020	14.863	6,820,700
2023-03-20	14.270	14.830	14.110	14.720	14.566	7,697,100
2023-03-17	14.200	14.380	14.010	14.210	14.061	4,740,601
2023-03-16	14.320	14.510	13.960	13.970	13.824	5,261,000
2023-03-15	14.350	14.730	14.270	14.490	14.338	6,671,499
2023-03-14	14.350	14.350	13.870	14.200	14.051	7,202,172
2023-03-13	14.670	14.740	14.210	14.320	14.170	7,305,900
2023-03-10	14.560	15.100	14.490	14.670	14.516	8,531,400
2023-03-09	14.700	14.940	14.500	14.790	14.635	6,891,900
2023-03-08	14.580	14.740	14.350	14.710	14.556	7,056,374
2023-03-07	14.980	15.060	14.610	14.610	14.457	7,710,600
2023-03-06	15.080	15.130	14.700	15.100	14.942	7,760,497
2023-03-03	14.920	15.160	14.790	15.060	14.902	7,634,583
2023-03-02	15.080	15.160	14.700	14.770	14.615	7,757,200
2023-03-01	14.980	15.200	14.930	15.120	14.962	5,809,172
2023-02-28	15.100	15.170	14.650	15.070	14.912	8,237,536
2023-02-27	14.980	15.360	14.720	15.050	14.892	7,996,783
2023-02-24	15.010	15.150	14.890	15.060	14.902	5,637,600
2023-02-23	15.000	15.130	14.870	14.980	14.823	6,290,300
2023-02-22	14.910	15.080	14.830	15.070	14.912	6,458,300
2023-02-21	15.250	15.250	14.800	15.000	14.843	12,008,550
2023-02-20	15.140	15.370	14.750	15.230	15.071	10,551,038
2023-02-17	16.040	16.100	15.080	15.150	14.991	15,211,385
2023-02-16	16.820	17.000	15.650	15.980	15.813	17,255,231
2023-02-15	16.730	17.390	16.630	16.940	16.763	23,684,181
2023-02-14	15.800	16.920	15.700	16.780	16.604	26,721,854
2023-02-13	15.210	15.980	15.180	15.860	15.694	15,484,100
2023-02-10	15.430	15.520	15.120	15.280	15.120	9,271,100
2023-02-09	14.710	15.510	14.470	15.510	15.348	14,535,733
2023-02-08	15.020	15.160	14.720	14.770	14.615	6,427,700

← NewerPage 15 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.