Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.820	16.530	15.720	16.510	16.305	14,741,500
2022-02-09	15.590	15.860	15.150	15.820	15.624	8,560,600
2022-02-08	15.250	15.450	15.070	15.350	15.159	5,778,600
2022-02-07	15.500	15.700	15.100	15.260	15.071	7,546,200
2022-01-28	15.420	15.600	14.980	15.200	15.011	6,956,539
2022-01-27	15.770	16.070	15.120	15.180	14.992	5,702,000
2022-01-26	15.470	16.040	15.460	15.890	15.693	6,800,551
2022-01-25	16.050	16.440	15.390	15.390	15.199	6,671,817
2022-01-24	16.150	16.440	16.130	16.180	15.979	3,662,340
2022-01-21	16.210	16.380	15.920	16.170	15.969	5,206,300
2022-01-20	17.150	17.150	16.180	16.200	15.999	8,016,400
2022-01-19	17.310	17.450	16.870	17.070	16.858	7,640,592
2022-01-18	17.120	17.690	16.950	17.490	17.273	12,510,792
2022-01-17	16.750	17.180	16.700	17.130	16.917	9,281,945
2022-01-14	16.760	17.130	16.530	16.810	16.601	7,669,886
2022-01-13	17.490	17.770	16.770	16.890	16.680	14,648,820
2022-01-12	17.970	19.100	17.880	17.990	17.767	23,371,741
2022-01-11	17.350	17.450	16.900	16.990	16.779	5,908,300
2022-01-10	17.410	17.600	17.030	17.360	17.144	5,623,700
2022-01-07	17.990	18.140	17.400	17.400	17.184	7,047,254
2022-01-06	17.980	18.250	17.690	18.040	17.816	7,580,800
2022-01-05	19.000	19.390	17.740	17.980	17.757	12,046,500
2022-01-04	19.750	19.910	18.950	19.170	18.932	9,169,300
2021-12-31	20.500	20.750	19.700	19.750	19.505	14,008,500
2021-12-30	19.220	21.160	18.930	20.930	20.670	22,106,194
2021-12-29	19.550	19.550	18.700	19.090	18.853	8,913,773
2021-12-28	19.800	19.800	19.180	19.520	19.278	8,430,600
2021-12-27	19.440	20.250	18.920	19.560	19.317	16,316,217
2021-12-24	20.590	20.730	19.000	19.450	19.208	18,838,500
2021-12-23	20.100	21.370	20.000	20.630	20.374	19,681,081
2021-12-22	20.610	21.060	20.180	20.300	20.048	14,632,800
2021-12-21	20.500	21.610	20.500	20.800	20.542	18,817,207
2021-12-20	24.040	24.900	21.160	21.160	20.897	31,620,700
2021-12-17	22.670	23.830	21.900	23.090	22.803	35,447,951
2021-12-16	24.600	25.330	23.010	24.160	23.860	38,646,358
2021-12-15	21.510	25.780	21.300	24.290	23.988	49,728,061
2021-12-14	20.480	21.610	20.140	21.480	21.213	21,357,807
2021-12-13	20.170	20.990	19.860	20.470	20.216	17,073,000
2021-12-10	20.260	20.680	19.850	19.950	19.702	9,447,100
2021-12-09	20.410	20.950	20.160	20.300	20.048	9,856,866
2021-12-08	20.390	20.800	19.900	20.390	20.137	14,194,669
2021-12-07	21.960	22.010	19.760	19.970	19.722	17,134,545
2021-12-06	22.520	22.940	21.500	21.980	21.707	17,230,350
2021-12-03	22.500	23.130	22.010	22.560	22.280	12,589,850
2021-12-02	22.560	23.050	22.280	22.410	22.132	14,780,568
2021-12-01	22.990	23.630	22.620	23.280	22.991	18,541,142
2021-11-30	24.740	25.100	22.850	22.920	22.635	22,282,099
2021-11-29	23.450	25.360	23.450	24.370	24.067	26,663,217
2021-11-26	24.000	26.800	23.790	23.930	23.633	37,302,315
2021-11-25	21.550	24.300	21.030	23.330	23.040	38,127,420
2021-11-24	21.680	22.580	21.210	21.470	21.203	23,921,623
2021-11-23	22.220	23.400	21.000	22.130	21.855	35,384,785
2021-11-22	22.980	25.300	21.900	22.630	22.349	50,770,053
2021-11-19	21.470	22.130	19.440	21.330	21.065	48,801,561
2021-11-18	19.010	21.130	18.000	21.130	20.868	51,609,008
2021-11-17	16.030	18.200	16.010	17.610	17.391	24,221,100
2021-11-16	16.120	16.650	15.910	16.130	15.930	10,025,616
2021-11-15	16.000	16.490	15.900	16.160	15.959	8,500,180
2021-11-12	15.740	16.400	15.450	16.050	15.851	12,505,649
2021-11-11	15.050	15.770	15.010	15.730	15.535	10,128,024

← NewerPage 20 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.