Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.880	16.310	15.280	15.400	15.239	19,765,364
2022-11-04	15.090	16.180	14.950	15.900	15.734	27,814,822
2022-11-03	14.230	15.150	14.150	14.770	14.615	27,918,297
2022-11-02	13.460	14.840	13.010	13.940	13.794	31,071,510
2022-11-01	11.940	13.640	11.830	13.480	13.339	22,005,427
2022-10-31	11.730	12.110	11.660	11.980	11.855	4,054,250
2022-10-28	12.160	12.260	11.630	11.710	11.587	5,137,700
2022-10-27	12.000	12.350	12.000	12.160	12.033	4,860,548
2022-10-26	11.820	12.110	11.780	12.050	11.924	4,554,550
2022-10-25	11.800	11.950	11.500	11.730	11.607	4,862,516
2022-10-24	12.060	12.380	11.840	11.930	11.805	5,271,450
2022-10-21	12.220	12.240	11.760	12.030	11.904	4,907,532
2022-10-20	11.700	12.290	11.610	12.050	11.924	7,330,132
2022-10-19	11.780	11.940	11.730	11.750	11.627	3,246,382
2022-10-18	11.870	11.990	11.660	11.850	11.726	4,199,100
2022-10-17	11.560	11.880	11.420	11.870	11.746	3,926,900
2022-10-14	11.500	11.640	11.360	11.560	11.439	4,954,350
2022-10-13	11.120	11.420	10.970	11.280	11.162	4,646,716
2022-10-12	10.580	11.100	10.460	11.100	10.984	5,455,185
2022-10-11	10.620	10.680	10.400	10.540	10.430	2,803,400
2022-10-10	11.140	11.250	10.520	10.550	10.440	3,861,200
2022-09-30	11.300	11.430	11.040	11.060	10.944	2,606,100
2022-09-29	11.480	11.590	11.220	11.330	11.211	2,858,600
2022-09-28	11.900	11.900	11.330	11.330	11.211	3,316,300
2022-09-27	11.460	11.880	11.460	11.870	11.746	3,887,900
2022-09-26	11.610	11.810	11.430	11.550	11.429	3,626,900
2022-09-23	12.140	12.220	11.600	11.630	11.508	4,701,750
2022-09-22	12.140	12.340	12.000	12.130	12.003	3,912,000
2022-09-21	12.400	12.420	12.010	12.220	12.092	3,382,416
2022-09-20	12.160	12.380	12.150	12.310	12.181	3,115,018
2022-09-19	12.440	12.540	12.000	12.070	11.944	4,269,100
2022-09-16	12.620	12.740	12.400	12.440	12.310	3,948,878
2022-09-15	13.220	13.240	12.340	12.600	12.468	7,334,350
2022-09-14	13.020	13.250	12.920	13.110	12.973	4,264,076
2022-09-13	13.510	13.700	13.280	13.340	13.200	4,419,642
2022-09-09	13.750	13.920	13.420	13.550	13.408	4,325,201
2022-09-08	13.880	14.110	13.720	13.830	13.685	5,234,100
2022-09-07	13.680	14.070	13.580	13.970	13.824	7,067,100
2022-09-06	13.550	13.700	13.330	13.680	13.537	5,007,100
2022-09-05	13.580	13.690	13.290	13.490	13.349	4,551,400
2022-09-02	13.430	13.700	13.260	13.670	13.527	5,461,864
2022-09-01	13.790	13.970	13.210	13.300	13.161	6,834,905
2022-08-31	14.360	14.610	13.630	13.720	13.576	7,143,028
2022-08-30	14.460	14.750	14.300	14.540	14.388	5,635,005
2022-08-29	13.880	14.500	13.780	14.370	14.220	5,338,055
2022-08-26	14.680	14.980	14.150	14.150	14.002	6,795,500
2022-08-25	14.740	14.970	14.380	14.690	14.536	8,080,282
2022-08-24	15.760	15.940	14.630	14.660	14.506	13,613,905
2022-08-23	15.930	16.300	15.780	15.860	15.694	8,558,833
2022-08-22	16.070	16.320	15.630	15.870	15.704	13,367,605
2022-08-19	16.700	17.210	16.320	16.370	16.199	22,194,303
2022-08-18	16.020	16.800	15.860	16.720	16.545	21,735,185
2022-08-17	16.360	16.450	15.880	16.020	15.852	14,632,031
2022-08-16	16.080	16.730	15.890	16.520	16.347	18,494,685
2022-08-15	15.470	16.190	15.150	16.160	15.991	16,365,753
2022-08-12	16.180	16.230	15.640	15.690	15.526	16,366,343
2022-08-11	16.450	16.920	15.930	16.100	15.931	28,193,172
2022-08-10	16.180	17.380	16.180	16.580	16.406	33,076,465
2022-08-09	16.300	16.640	16.000	16.540	16.367	25,761,973
2022-08-08	15.830	17.180	15.390	16.820	16.644	40,332,175

← NewerPage 17 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.