Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.850	14.090	13.580	13.630	13.587	15,631,300
2026-01-20	13.700	14.330	13.510	14.130	14.086	22,789,292
2026-01-19	13.500	14.050	13.320	13.940	13.896	26,445,792
2026-01-16	12.500	14.460	12.500	13.650	13.607	36,871,007
2026-01-15	11.950	12.120	11.900	12.090	12.052	6,016,990
2026-01-14	12.170	12.250	11.900	12.050	12.012	7,369,690
2026-01-13	12.130	12.270	11.850	12.050	12.012	9,732,000
2026-01-12	12.010	12.190	12.010	12.150	12.112	9,756,300
2026-01-09	12.180	12.350	11.920	12.010	11.973	12,231,190
2026-01-08	11.880	11.950	11.770	11.830	11.793	8,024,890
2026-01-07	11.360	12.250	11.350	11.930	11.893	15,881,632
2026-01-06	11.200	11.650	11.190	11.390	11.354	9,062,870
2026-01-05	11.020	11.210	11.020	11.180	11.145	7,214,978
2025-12-31	11.200	11.270	10.880	11.020	10.986	8,279,800
2025-12-30	11.060	11.360	11.010	11.190	11.155	11,142,778
2025-12-29	11.290	11.790	11.080	11.090	11.055	25,261,570
2025-12-26	13.080	13.140	12.980	13.020	12.979	3,213,600
2025-12-25	13.040	13.160	13.010	13.090	13.049	2,993,731
2025-12-24	12.880	13.070	12.870	13.040	12.999	3,189,800
2025-12-23	12.970	13.030	12.830	12.900	12.860	2,768,000
2025-12-22	12.960	13.120	12.960	12.970	12.930	3,073,811
2025-12-19	12.940	13.070	12.930	12.950	12.910	2,390,200
2025-12-18	12.770	13.000	12.760	12.890	12.850	2,399,601
2025-12-17	12.900	13.010	12.610	12.880	12.840	3,985,433
2025-12-16	13.190	13.260	12.920	12.920	12.880	3,468,200
2025-12-15	13.230	13.390	13.180	13.190	13.149	2,664,601
2025-12-12	13.280	13.460	13.210	13.330	13.288	2,708,200
2025-12-11	13.500	13.510	13.270	13.290	13.249	2,784,378
2025-12-10	13.570	13.620	13.350	13.510	13.468	3,967,000
2025-12-09	13.640	13.660	13.540	13.570	13.528	2,308,792
2025-12-08	13.630	13.720	13.520	13.640	13.597	3,231,300
2025-12-05	13.320	13.580	13.250	13.560	13.518	3,472,292
2025-12-04	13.300	13.410	13.200	13.340	13.298	2,301,800
2025-12-03	13.360	13.450	13.300	13.370	13.328	2,332,392
2025-12-02	13.410	13.540	13.340	13.420	13.378	2,086,600
2025-12-01	13.380	13.510	13.320	13.480	13.438	3,424,369
2025-11-28	13.250	13.400	13.180	13.400	13.358	2,599,800
2025-11-27	13.100	13.490	13.100	13.270	13.229	3,319,200
2025-11-26	13.300	13.380	13.080	13.080	13.039	3,260,100
2025-11-25	13.280	13.540	13.230	13.360	13.318	3,555,100
2025-11-24	13.020	13.250	13.010	13.220	13.179	3,108,400
2025-11-21	13.500	13.610	12.910	12.960	12.920	5,903,600
2025-11-20	13.690	13.780	13.520	13.570	13.528	3,286,200
2025-11-19	13.870	13.880	13.570	13.640	13.597	4,548,400
2025-11-18	13.930	13.980	13.810	13.880	13.837	3,421,600
2025-11-17	13.860	13.970	13.840	13.940	13.896	2,661,200
2025-11-14	14.010	14.060	13.850	13.870	13.827	3,449,899
2025-11-13	14.010	14.090	13.940	14.020	13.976	4,180,400
2025-11-12	14.190	14.190	13.870	13.980	13.936	4,152,900
2025-11-11	14.300	14.320	14.140	14.180	14.136	3,744,100
2025-11-10	14.190	14.290	14.160	14.230	14.186	5,264,270
2025-11-07	14.380	14.380	14.160	14.210	14.166	7,001,100
2025-11-06	14.250	14.740	14.190	14.450	14.405	14,026,665
2025-11-05	13.680	14.300	13.640	14.230	14.186	10,044,770
2025-11-04	13.790	14.110	13.700	13.830	13.787	6,051,800
2025-11-03	13.680	13.780	13.480	13.780	13.737	3,993,700
2025-10-31	13.570	13.810	13.550	13.680	13.637	4,178,100
2025-10-30	13.930	13.940	13.620	13.620	13.577	5,389,900
2025-10-29	14.040	14.070	13.820	13.900	13.857	4,503,200
2025-10-28	14.020	14.190	13.920	14.020	13.976	4,817,900

← NewerPage 4 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.