Xian Peri Power Semiconductor Cond historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.900	15.290	14.900	15.200	15.011	5,616,500
2021-11-09	14.840	15.190	14.690	15.080	14.893	6,184,500
2021-11-08	14.730	15.040	14.600	14.890	14.705	7,283,800
2021-11-05	15.900	16.400	15.100	15.100	14.912	13,172,583
2021-11-04	14.530	14.960	14.340	14.960	14.774	7,239,683
2021-11-03	14.320	14.800	14.240	14.400	14.221	4,183,000
2021-11-02	14.560	14.860	14.220	14.280	14.103	6,205,203
2021-11-01	14.260	14.720	14.120	14.580	14.399	5,071,327
2021-10-29	13.880	14.580	13.680	14.280	14.103	5,635,924
2021-10-28	14.110	14.390	13.800	13.880	13.708	4,676,924
2021-10-27	14.570	14.600	14.170	14.270	14.093	8,462,598
2021-10-26	13.900	14.100	13.820	13.830	13.658	5,227,990
2021-10-25	14.710	14.710	14.000	14.020	13.846	7,780,374
2021-10-22	14.620	15.230	14.600	14.760	14.577	5,002,374
2021-10-21	15.400	15.540	14.780	14.780	14.596	7,754,700
2021-10-20	15.250	15.620	15.140	15.620	15.426	6,502,400
2021-10-19	15.200	15.470	15.050	15.250	15.061	5,544,718
2021-10-18	15.990	15.990	15.120	15.300	15.110	8,016,800
2021-10-15	15.760	16.180	15.410	16.000	15.801	7,131,450
2021-10-14	16.600	16.600	15.670	15.810	15.614	10,582,503

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.