Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.900	15.040	14.800	14.970	14.813	5,174,700
2023-02-06	14.930	15.190	14.830	14.890	14.734	6,998,955
2023-02-03	15.190	15.300	14.700	15.100	14.942	8,598,200
2023-02-02	15.200	15.470	15.070	15.270	15.110	9,327,916
2023-02-01	14.980	15.170	14.870	15.150	14.991	7,554,800
2023-01-31	15.080	15.080	14.800	14.910	14.754	6,554,000
2023-01-30	15.300	15.350	14.980	15.040	14.883	8,357,881
2023-01-20	14.920	15.300	14.920	15.110	14.952	6,889,014
2023-01-19	14.850	15.220	14.790	15.100	14.942	9,821,411
2023-01-18	15.250	15.850	14.940	15.290	15.130	13,551,080
2023-01-17	15.000	15.820	14.830	15.050	14.892	13,208,699
2023-01-16	14.660	15.550	14.470	14.980	14.823	13,497,691
2023-01-13	14.690	14.690	14.180	14.270	14.121	7,196,600
2023-01-12	14.190	15.180	14.090	14.630	14.477	13,539,399
2023-01-11	14.800	14.920	14.190	14.190	14.041	10,777,155
2023-01-10	14.770	15.130	14.340	14.790	14.635	13,126,200
2023-01-09	14.820	15.510	14.480	14.620	14.467	21,342,445
2023-01-06	14.200	15.020	14.000	14.690	14.536	22,630,956
2023-01-05	13.140	14.210	12.840	14.160	14.012	16,335,059
2023-01-04	13.470	13.700	12.960	13.080	12.943	7,006,188
2023-01-03	13.050	13.520	12.920	13.470	13.329	4,904,416
2022-12-30	13.120	13.120	12.790	13.070	12.933	5,018,514
2022-12-29	12.870	13.150	12.740	13.070	12.933	4,040,012
2022-12-28	13.190	13.230	12.900	12.930	12.795	3,109,000
2022-12-27	13.350	13.350	12.910	13.190	13.052	4,123,651
2022-12-26	12.700	13.240	12.700	13.160	13.022	5,831,400
2022-12-23	13.000	13.050	12.610	12.710	12.577	3,692,024
2022-12-22	13.490	13.490	12.900	12.960	12.824	5,211,000
2022-12-21	13.640	13.750	13.060	13.350	13.210	6,414,100
2022-12-20	13.880	13.900	13.620	13.770	13.626	2,778,700
2022-12-19	14.100	14.190	13.660	13.700	13.557	4,393,382
2022-12-16	14.690	14.690	14.080	14.170	14.022	6,289,209
2022-12-15	14.120	15.050	14.120	14.680	14.526	9,811,082
2022-12-14	14.610	14.780	14.260	14.290	14.140	5,682,900
2022-12-13	14.780	14.780	14.170	14.280	14.130	4,273,400
2022-12-12	14.520	14.930	14.380	14.730	14.576	4,664,400
2022-12-09	14.960	15.280	14.610	14.710	14.556	4,845,626
2022-12-08	14.900	15.050	14.360	14.950	14.793	7,185,055
2022-12-07	15.270	15.290	14.760	14.810	14.655	6,259,700
2022-12-06	15.070	15.510	15.070	15.270	15.110	4,784,709
2022-12-05	15.460	15.740	14.950	15.190	15.031	8,578,305
2022-12-02	15.910	16.130	15.400	15.560	15.397	6,034,696
2022-12-01	15.730	16.250	15.730	15.990	15.823	5,479,200
2022-11-30	15.480	16.070	15.350	15.670	15.506	5,265,800
2022-11-29	15.640	15.900	15.510	15.590	15.427	4,116,200
2022-11-28	15.450	15.860	15.440	15.640	15.476	4,417,462
2022-11-25	16.000	16.190	15.660	15.690	15.526	5,387,800
2022-11-24	16.070	16.370	15.800	16.100	15.931	5,913,693
2022-11-23	15.870	16.570	15.300	16.140	15.971	13,116,391
2022-11-22	16.240	16.830	15.700	15.890	15.724	12,780,766
2022-11-21	16.750	17.580	16.240	16.450	16.278	20,947,491
2022-11-18	15.530	17.080	15.510	16.500	16.327	25,043,981
2022-11-17	15.300	15.800	15.150	15.660	15.496	7,530,039
2022-11-16	15.340	15.900	15.190	15.600	15.437	12,075,051
2022-11-15	14.740	15.530	14.430	15.490	15.328	13,138,408
2022-11-14	14.590	15.170	14.150	14.620	14.467	8,460,558
2022-11-11	15.120	15.660	14.510	14.580	14.427	12,902,200
2022-11-10	15.010	15.240	14.610	14.710	14.556	11,010,500
2022-11-09	14.910	15.830	14.700	15.210	15.051	15,136,131
2022-11-08	15.200	15.370	14.680	15.100	14.942	14,704,050

← NewerPage 16 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.