Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.510	14.600	13.450	14.500	14.455	10,040,800
2026-07-22	13.500	14.140	13.410	13.530	13.488	7,736,000
2026-07-21	13.080	13.880	12.220	13.740	13.697	9,701,600
2026-07-20	14.090	14.170	12.850	13.190	13.149	9,564,300
2026-07-17	14.790	14.940	13.640	13.660	13.617	10,195,593
2026-07-16	15.550	15.760	14.960	15.000	14.953	9,035,000
2026-07-15	15.680	16.150	15.530	15.930	15.880	5,928,200
2026-07-14	16.050	16.320	15.080	15.550	15.501	8,359,800
2026-07-13	16.960	17.310	15.700	15.750	15.701	10,940,000
2026-07-10	17.900	18.140	17.110	17.190	17.136	9,740,895
2026-07-09	18.230	18.370	17.270	17.920	17.864	9,327,900
2026-07-08	18.280	18.700	17.710	18.150	18.093	7,183,697
2026-07-07	18.450	19.240	18.240	18.300	18.243	9,744,500
2026-07-06	18.650	19.200	18.040	18.730	18.671	10,936,000
2026-07-03	17.980	19.180	17.830	18.830	18.771	9,110,500
2026-07-02	18.020	18.760	17.330	18.080	18.024	9,732,888
2026-07-01	19.370	19.440	18.010	18.130	18.073	16,781,058
2026-06-30	18.910	19.370	18.700	19.370	19.309	10,593,797
2026-06-29	21.020	21.390	18.500	18.710	18.652	18,489,002
2026-06-26	21.510	21.600	20.440	20.910	20.845	12,591,818
2026-06-25	22.300	22.800	21.430	21.780	21.712	13,655,200
2026-06-24	20.890	22.490	20.880	22.400	22.330	14,220,000
2026-06-23	20.560	21.250	19.790	21.160	21.094	12,913,488
2026-06-22	19.500	20.710	19.500	20.530	20.466	12,189,025
2026-06-18	19.510	19.850	19.010	19.730	19.668	11,401,800
2026-06-17	18.400	19.770	18.390	19.410	19.349	14,450,400
2026-06-16	18.300	19.270	17.960	18.650	18.592	15,919,749
2026-06-15	17.250	18.260	17.050	18.130	18.073	14,875,800
2026-06-12	18.070	18.350	16.860	16.960	16.907	22,171,336
2026-06-11	17.800	19.000	17.600	18.080	18.024	26,056,022
2026-06-10	17.530	18.830	17.390	17.980	17.924	32,225,291
2026-06-09	16.740	18.210	16.740	17.830	17.774	57,992,938
2026-06-08	20.920	20.920	20.920	20.920	20.855	0
2026-06-05	20.360	21.870	19.960	20.920	20.855	20,855,552
2026-06-04	21.150	21.260	20.300	20.470	20.406	23,057,700
2026-06-03	21.680	22.450	21.150	21.450	21.383	18,425,300
2026-06-02	21.500	23.000	21.500	21.870	21.802	21,125,323
2026-06-01	22.100	22.530	21.000	21.160	21.094	24,419,919
2026-05-29	25.690	25.700	22.000	22.110	22.041	39,737,539
2026-05-28	25.900	26.810	25.170	25.690	25.610	32,288,109
2026-05-27	24.800	26.580	24.000	26.420	26.337	44,964,108
2026-05-26	23.770	25.360	23.540	24.900	24.822	39,680,132
2026-05-25	23.380	25.370	23.100	24.100	24.025	39,303,500
2026-05-22	23.000	23.970	22.300	23.620	23.546	35,426,800
2026-05-21	21.910	24.380	21.270	23.160	23.088	54,053,300
2026-05-20	22.560	23.540	20.900	21.380	21.313	43,027,657
2026-05-19	22.760	23.760	22.050	22.780	22.709	30,283,736
2026-05-18	22.750	23.600	22.200	23.220	23.147	33,363,700
2026-05-15	21.770	23.990	21.150	23.780	23.706	42,802,734
2026-05-14	21.230	22.350	21.040	21.980	21.911	32,069,811
2026-05-13	20.470	21.730	20.190	21.380	21.313	23,933,600
2026-05-12	20.580	21.120	20.400	20.730	20.665	19,876,893
2026-05-11	20.610	21.170	20.360	20.700	20.635	21,349,976
2026-05-08	20.300	20.930	20.160	20.610	20.546	17,151,465
2026-05-07	20.770	21.090	20.490	20.510	20.446	24,382,493
2026-05-06	20.630	21.330	20.310	20.970	20.904	31,622,200
2026-04-30	19.500	20.510	19.500	20.220	20.157	27,311,900
2026-04-29	19.000	19.640	18.780	19.490	19.429	22,904,000
2026-04-28	19.590	19.850	19.000	19.160	19.100	25,195,700
2026-04-27	18.720	20.160	18.500	19.490	19.429	38,859,500

← NewerPage 2 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.