Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.230	17.400	16.230	17.280	17.226	17,435,600
2026-04-23	17.080	17.180	16.100	16.400	16.349	13,812,565
2026-04-22	16.860	17.300	16.820	17.080	17.027	10,506,965
2026-04-21	17.190	17.200	16.660	17.070	17.017	10,594,300
2026-04-20	17.090	17.290	16.790	17.110	17.057	13,220,700
2026-04-17	17.230	17.490	16.990	17.300	17.246	13,742,900
2026-04-16	16.850	17.150	16.580	17.030	16.977	10,316,300
2026-04-15	17.250	17.440	16.790	16.830	16.777	14,802,800
2026-04-14	16.890	17.880	16.810	17.110	17.057	16,636,300
2026-04-13	16.670	17.000	16.620	16.730	16.678	10,766,800
2026-04-10	17.300	17.520	16.850	16.860	16.807	14,703,901
2026-04-09	17.480	17.550	17.080	17.140	17.086	15,403,500
2026-04-08	17.650	17.880	17.420	17.850	17.794	18,350,900
2026-04-07	17.180	17.590	16.800	17.140	17.086	13,253,909
2026-04-03	17.960	17.970	16.850	17.100	17.047	16,990,600
2026-04-02	17.560	18.250	17.340	17.610	17.555	25,565,300
2026-04-01	16.510	18.100	16.200	17.520	17.465	35,525,100
2026-03-31	16.460	16.560	15.820	15.840	15.791	9,276,000
2026-03-30	16.250	16.510	15.950	16.460	16.409	9,306,400
2026-03-27	16.000	16.850	15.950	16.570	16.518	12,405,400
2026-03-26	16.880	16.900	16.080	16.340	16.289	13,999,200
2026-03-25	17.150	17.680	16.760	16.880	16.827	19,393,800
2026-03-24	16.690	16.940	15.900	16.890	16.837	21,245,400
2026-03-23	16.600	17.180	16.190	16.360	16.309	20,572,972
2026-03-20	17.600	18.050	16.900	16.950	16.897	21,810,262
2026-03-19	18.210	18.340	17.390	17.540	17.485	21,168,299
2026-03-18	18.520	19.080	18.350	18.780	18.721	23,299,400
2026-03-17	18.960	19.790	18.390	18.440	18.382	31,366,942
2026-03-16	19.530	19.850	17.740	18.460	18.402	35,708,430
2026-03-13	20.040	20.680	19.300	19.380	19.319	33,064,160
2026-03-12	20.180	20.970	19.860	20.190	20.127	30,058,833
2026-03-11	19.930	21.090	19.930	20.590	20.526	32,921,122
2026-03-10	19.770	20.870	19.520	19.820	19.758	38,559,800
2026-03-09	20.920	21.030	19.210	19.770	19.708	47,433,796
2026-03-06	18.280	21.880	18.180	21.030	20.964	57,061,197
2026-03-05	17.030	18.780	17.030	18.660	18.602	44,628,394
2026-03-04	16.090	17.760	15.900	17.120	17.067	39,125,200
2026-03-03	16.300	16.800	15.770	16.270	16.219	33,166,127
2026-03-02	15.070	17.030	15.010	16.130	16.080	34,343,317
2026-02-27	15.310	15.490	14.960	15.220	15.172	13,368,493
2026-02-26	15.200	15.480	15.130	15.380	15.332	12,571,300
2026-02-25	15.470	15.470	15.190	15.270	15.222	15,820,700
2026-02-24	15.000	15.750	14.650	15.690	15.641	24,754,200
2026-02-13	14.330	15.000	14.270	14.840	14.794	17,480,339
2026-02-12	14.450	14.680	14.150	14.300	14.255	16,141,501
2026-02-11	13.910	14.500	13.780	14.500	14.455	18,507,193
2026-02-10	13.790	14.030	13.740	13.930	13.887	10,062,445
2026-02-09	13.680	14.050	13.600	13.810	13.767	10,683,892
2026-02-06	13.610	13.790	13.510	13.540	13.498	9,647,840
2026-02-05	13.320	13.890	13.230	13.790	13.747	13,298,640
2026-02-04	13.300	13.700	13.260	13.440	13.398	7,649,400
2026-02-03	13.610	13.770	13.250	13.440	13.398	10,640,700
2026-02-02	13.220	13.960	13.220	13.480	13.438	17,086,300
2026-01-30	13.250	13.550	13.020	13.340	13.298	9,667,200
2026-01-29	13.430	13.460	12.970	12.970	12.930	11,012,792
2026-01-28	13.270	13.880	13.270	13.560	13.518	14,587,300
2026-01-27	13.230	13.390	12.730	13.390	13.348	11,599,560
2026-01-26	13.330	13.560	13.160	13.230	13.189	10,132,700
2026-01-23	13.350	13.470	13.300	13.400	13.358	10,181,100
2026-01-22	13.580	13.690	13.320	13.400	13.358	13,470,789

← NewerPage 3 of 21 · 1,219 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.