Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.920	15.810	14.920	15.810	15.644	36,433,677
2022-08-04	14.950	16.100	14.950	15.250	15.061	33,507,881
2022-08-03	14.400	15.000	14.260	14.350	14.172	20,320,828
2022-08-02	14.490	14.960	14.020	14.120	13.945	18,346,480
2022-08-01	14.680	15.150	14.680	14.910	14.725	17,137,300
2022-07-29	14.450	15.280	14.380	14.610	14.429	24,724,843
2022-07-28	14.050	14.650	13.950	14.460	14.280	15,630,255
2022-07-27	13.880	14.070	13.760	13.950	13.777	8,096,564
2022-07-26	14.170	14.500	13.680	14.100	13.925	16,700,008
2022-07-25	14.170	15.380	13.800	14.600	14.419	24,022,856
2022-07-22	13.900	14.490	13.750	14.140	13.964	15,827,218
2022-07-21	13.580	14.070	13.420	13.740	13.569	8,654,650
2022-07-20	13.790	13.960	13.530	13.580	13.411	7,329,650
2022-07-19	13.900	14.080	13.550	13.710	13.540	7,278,000
2022-07-18	13.470	13.850	13.210	13.800	13.629	9,276,500
2022-07-15	13.850	13.950	13.400	13.400	13.234	7,525,293
2022-07-14	13.100	13.850	13.100	13.720	13.550	10,688,100
2022-07-13	12.890	13.290	12.660	13.150	12.987	9,549,849
2022-07-12	13.130	13.240	12.240	12.880	12.720	16,743,270
2022-07-11	14.250	14.250	13.600	13.790	13.619	11,216,595
2022-07-08	14.160	14.660	14.120	14.430	14.251	15,319,644
2022-07-07	14.300	14.490	13.720	14.140	13.964	13,663,974
2022-07-06	14.430	14.790	14.070	14.370	14.192	15,117,744
2022-07-05	13.880	14.900	13.820	14.660	14.478	25,089,734
2022-07-04	14.190	14.260	13.620	14.010	13.836	16,021,567
2022-07-01	14.000	14.750	13.820	14.470	14.290	24,694,839
2022-06-30	13.840	14.300	13.470	14.120	13.945	19,101,108
2022-06-29	13.900	14.440	13.620	13.650	13.481	19,124,200
2022-06-28	13.410	13.990	13.300	13.920	13.747	16,403,200
2022-06-27	13.340	13.520	13.150	13.410	13.243	9,005,841
2022-06-24	13.170	13.670	13.100	13.400	13.234	12,073,700
2022-06-23	13.000	13.190	12.860	13.160	12.997	7,765,800
2022-06-22	13.400	13.440	12.890	12.890	12.730	10,239,700
2022-06-21	13.160	13.470	13.000	13.460	13.293	10,777,432
2022-06-20	13.080	13.380	12.960	13.260	13.095	9,939,932
2022-06-17	12.990	13.350	12.700	13.200	13.036	11,611,828
2022-06-16	12.710	13.150	12.660	13.010	12.848	12,032,546
2022-06-15	12.290	13.180	12.260	12.730	12.572	12,745,283
2022-06-14	12.560	12.560	12.040	12.290	12.137	7,329,500
2022-06-13	12.190	12.770	12.120	12.560	12.404	10,239,693
2022-06-10	11.980	12.380	11.900	12.260	12.108	6,488,700
2022-06-09	12.540	12.600	11.950	12.050	11.900	8,714,936
2022-06-08	12.990	13.020	12.300	12.680	12.523	12,712,425
2022-06-07	13.830	13.880	12.800	12.930	12.769	18,807,567
2022-06-06	13.280	13.700	13.230	13.660	13.490	17,393,857
2022-06-02	13.400	13.580	13.230	13.450	13.283	15,333,463
2022-06-01	12.870	13.720	12.720	13.700	13.530	27,751,148
2022-05-31	12.680	13.030	12.130	12.860	12.700	21,836,471
2022-05-30	12.240	12.560	12.130	12.430	12.276	6,675,871
2022-05-27	12.500	12.540	12.110	12.220	12.068	5,728,427
2022-05-26	12.360	12.670	11.970	12.280	12.128	7,242,037
2022-05-25	11.940	12.510	11.900	12.480	12.325	8,554,763
2022-05-24	12.540	12.610	11.790	11.810	11.663	9,237,100
2022-05-23	12.690	12.790	12.450	12.690	12.532	6,136,997
2022-05-20	12.290	12.850	12.220	12.700	12.542	11,768,400
2022-05-19	11.960	12.460	11.880	12.350	12.197	7,658,600
2022-05-18	12.300	12.430	12.100	12.240	12.088	6,321,870
2022-05-17	12.300	12.430	11.900	12.390	12.236	9,730,718
2022-05-16	12.210	12.550	12.050	12.190	12.039	8,006,951
2022-05-13	12.120	12.640	11.860	12.330	12.177	12,260,803

← NewerPage 18 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.