Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.310	14.400	13.980	14.130	14.086	9,158,300
2025-10-24	14.110	14.410	14.110	14.410	14.365	5,234,600
2025-10-23	14.070	14.150	13.900	14.110	14.066	3,113,800
2025-10-22	14.110	14.180	14.000	14.130	14.086	3,061,400
2025-10-21	14.020	14.210	13.940	14.200	14.156	4,052,200
2025-10-20	13.840	14.100	13.840	14.000	13.956	4,073,000
2025-10-17	14.280	14.400	13.700	13.700	13.649	6,546,285
2025-10-16	14.280	14.550	14.170	14.350	14.296	7,636,305
2025-10-15	14.070	14.440	14.020	14.250	14.197	4,906,500
2025-10-14	14.440	14.550	14.020	14.050	13.997	6,126,455
2025-10-13	14.000	14.480	13.750	14.440	14.386	6,397,400
2025-10-10	14.570	14.570	14.310	14.360	14.306	6,675,400
2025-10-09	14.540	14.790	14.460	14.640	14.585	7,558,900
2025-09-30	14.370	14.570	14.330	14.430	14.376	4,673,700
2025-09-29	14.340	14.400	14.070	14.320	14.266	5,066,400
2025-09-26	14.450	14.620	14.370	14.370	14.316	5,246,500
2025-09-25	14.560	14.650	14.440	14.450	14.396	5,868,699
2025-09-24	14.030	14.620	13.950	14.550	14.496	9,170,617
2025-09-23	14.310	14.330	13.650	14.100	14.047	7,489,135
2025-09-22	14.290	14.320	14.120	14.250	14.197	4,029,156
2025-09-19	14.410	14.570	14.180	14.220	14.167	5,208,444
2025-09-18	14.660	14.810	14.280	14.440	14.386	8,429,686
2025-09-17	14.610	14.760	14.520	14.620	14.565	5,304,317
2025-09-16	14.500	14.630	14.410	14.610	14.555	4,719,800
2025-09-15	14.730	14.880	14.490	14.490	14.436	4,794,032
2025-09-12	14.560	14.680	14.450	14.520	14.466	5,935,267
2025-09-11	14.220	14.550	14.090	14.540	14.486	6,495,368
2025-09-10	14.270	14.380	14.210	14.220	14.167	3,608,011
2025-09-09	14.510	14.510	14.190	14.270	14.217	5,397,050
2025-09-08	14.680	14.680	14.410	14.560	14.506	7,962,960
2025-09-05	14.120	15.220	14.110	14.740	14.685	13,301,490
2025-09-04	14.380	14.530	13.990	14.160	14.107	6,658,900
2025-09-03	14.750	14.820	14.350	14.390	14.336	7,701,846
2025-09-02	15.210	15.270	14.490	14.650	14.595	11,056,410
2025-09-01	15.180	15.550	15.140	15.220	15.163	8,357,595
2025-08-29	15.520	15.530	15.070	15.130	15.073	8,892,248
2025-08-28	15.300	15.570	14.850	15.530	15.472	13,334,363
2025-08-27	15.780	15.980	15.250	15.270	15.213	20,302,964
2025-08-26	15.980	16.050	15.770	15.980	15.920	9,042,400
2025-08-25	16.010	16.250	15.890	16.000	15.940	14,553,420
2025-08-22	15.720	16.140	15.710	16.050	15.990	14,195,063
2025-08-21	15.950	15.990	15.660	15.790	15.731	8,573,800
2025-08-20	15.760	15.860	15.600	15.860	15.801	8,330,099
2025-08-19	15.850	15.880	15.670	15.740	15.681	8,009,400
2025-08-18	15.770	15.900	15.630	15.850	15.791	10,046,600
2025-08-15	15.450	15.660	15.390	15.640	15.582	7,326,212
2025-08-14	15.800	15.860	15.420	15.420	15.362	9,871,300
2025-08-13	15.740	15.850	15.630	15.820	15.761	10,193,192
2025-08-12	15.560	15.750	15.410	15.750	15.691	9,922,097
2025-08-11	15.470	15.600	15.410	15.560	15.502	6,869,900
2025-08-08	15.620	15.630	15.290	15.520	15.462	8,545,198
2025-08-07	15.380	15.750	15.350	15.620	15.562	12,724,000
2025-08-06	15.380	15.410	15.290	15.390	15.332	6,387,100
2025-08-05	15.210	15.450	15.170	15.390	15.332	6,813,800
2025-08-04	14.940	15.210	14.910	15.190	15.133	4,053,188
2025-08-01	15.080	15.160	14.940	15.110	15.016	4,413,100
2025-07-31	15.140	15.390	14.920	15.010	14.917	7,038,028
2025-07-30	15.230	15.400	15.060	15.200	15.106	6,541,400
2025-07-29	15.290	15.370	15.150	15.290	15.195	6,472,028
2025-07-28	15.300	15.420	15.230	15.290	15.195	7,349,012

← NewerPage 5 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.