Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.850	12.460	11.840	12.040	11.891	12,937,796
2022-05-11	11.250	13.360	11.250	11.980	11.831	19,434,904
2022-05-10	10.870	11.350	10.810	11.300	11.160	5,412,737
2022-05-09	11.000	11.100	10.750	11.020	10.883	4,422,694
2022-05-06	10.510	11.020	10.500	10.890	10.755	5,997,246
2022-05-05	10.500	11.160	10.400	11.000	10.863	8,654,189
2022-04-29	10.010	10.960	9.970	10.720	10.587	11,781,845
2022-04-28	9.730	9.820	9.500	9.560	9.441	4,479,100
2022-04-27	9.160	9.880	8.960	9.860	9.738	7,233,125
2022-04-26	9.750	9.910	9.100	9.150	9.036	6,109,593
2022-04-25	10.850	10.870	9.700	9.700	9.580	7,394,945
2022-04-22	11.400	11.490	10.900	10.970	10.834	3,780,800
2022-04-21	11.660	12.000	11.230	11.280	11.140	4,721,915
2022-04-20	11.970	12.260	11.790	11.800	11.653	4,909,135
2022-04-19	11.690	12.180	11.640	12.030	11.881	6,399,782
2022-04-18	10.850	11.720	10.850	11.680	11.535	5,242,019
2022-04-15	11.760	11.800	11.470	11.550	11.407	4,067,150
2022-04-14	11.840	12.010	11.770	11.870	11.723	3,608,900
2022-04-13	12.010	12.110	11.830	11.830	11.683	2,897,918
2022-04-12	12.000	12.270	11.700	12.190	12.039	4,395,800
2022-04-11	12.660	12.660	11.930	12.000	11.851	5,537,744
2022-04-08	13.000	13.000	12.420	12.680	12.523	5,769,182
2022-04-07	13.170	13.240	12.870	12.970	12.809	4,434,500
2022-04-06	13.200	13.400	13.120	13.310	13.145	4,655,500
2022-04-01	13.500	13.660	13.280	13.280	13.115	5,109,774
2022-03-31	13.660	13.800	13.550	13.570	13.401	4,969,600
2022-03-30	13.350	13.720	13.290	13.620	13.451	5,617,333
2022-03-29	14.000	14.000	13.290	13.400	13.234	5,924,814
2022-03-28	13.800	14.060	13.490	13.820	13.648	5,546,086
2022-03-25	13.950	14.260	13.820	13.820	13.648	4,712,500
2022-03-24	14.150	14.190	13.880	13.930	13.757	5,226,300
2022-03-23	14.280	14.610	14.170	14.310	14.132	5,616,116
2022-03-22	14.340	14.440	14.110	14.210	14.034	4,159,763
2022-03-21	14.360	14.540	14.200	14.440	14.261	4,989,961
2022-03-18	14.670	14.670	14.220	14.360	14.182	5,101,463
2022-03-17	14.340	14.900	14.260	14.540	14.359	8,942,112
2022-03-16	13.890	14.400	13.360	14.250	14.073	7,998,400
2022-03-15	14.200	14.350	13.470	13.570	13.401	7,488,000
2022-03-14	14.900	14.900	14.230	14.230	14.053	6,972,700
2022-03-11	15.100	15.150	14.480	15.050	14.863	7,440,100
2022-03-10	15.450	15.750	15.150	15.180	14.992	7,646,800
2022-03-09	15.050	15.630	14.450	15.120	14.932	9,503,300
2022-03-08	15.630	15.750	14.720	14.940	14.754	7,917,000
2022-03-07	15.760	15.910	15.350	15.620	15.426	6,593,694
2022-03-04	15.810	16.370	15.750	15.920	15.722	6,759,160
2022-03-03	16.500	16.740	15.970	16.000	15.801	7,426,100
2022-03-02	16.050	16.450	15.960	16.370	16.167	7,227,544
2022-03-01	16.000	16.470	15.960	16.220	16.019	7,200,000
2022-02-28	16.300	16.300	15.750	16.030	15.831	6,839,416
2022-02-25	16.410	16.630	16.110	16.170	15.969	9,396,300
2022-02-24	16.420	16.880	15.700	16.090	15.890	15,313,598
2022-02-23	15.980	16.830	15.920	16.730	16.522	15,205,198
2022-02-22	15.800	16.260	15.560	15.950	15.752	9,244,800
2022-02-21	15.590	16.110	15.590	15.990	15.791	8,011,100
2022-02-18	15.780	15.970	15.410	15.600	15.406	8,697,400
2022-02-17	15.750	16.470	15.650	15.900	15.703	10,774,400
2022-02-16	16.010	16.010	15.600	15.860	15.663	5,413,300
2022-02-15	15.410	15.890	15.410	15.730	15.535	5,698,594
2022-02-14	15.450	15.760	15.200	15.410	15.219	6,141,617
2022-02-11	16.300	16.300	15.680	15.760	15.564	10,483,200

← NewerPage 19 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.