Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.370	15.420	15.160	15.320	15.225	10,569,500
2025-07-24	15.400	15.570	15.300	15.420	15.325	12,434,149
2025-07-23	16.500	16.680	15.330	15.390	15.295	22,436,922
2025-07-22	15.450	15.780	15.360	15.680	15.583	14,972,634
2025-07-21	15.060	15.620	15.060	15.480	15.384	14,026,200
2025-07-18	15.030	15.090	14.850	14.990	14.897	6,182,800
2025-07-17	14.840	14.980	14.750	14.960	14.867	5,483,900
2025-07-16	14.760	14.980	14.740	14.830	14.738	5,670,563
2025-07-15	14.950	15.040	14.600	14.800	14.708	6,333,000
2025-07-14	14.760	14.920	14.670	14.910	14.818	5,521,100
2025-07-11	14.710	14.840	14.550	14.810	14.718	5,660,475
2025-07-10	14.730	14.800	14.630	14.730	14.639	4,548,100
2025-07-09	14.740	14.840	14.670	14.720	14.629	5,654,063
2025-07-08	14.570	14.800	14.570	14.790	14.698	6,133,800
2025-07-07	14.530	14.690	14.450	14.600	14.510	4,676,100
2025-07-04	14.660	14.710	14.460	14.480	14.390	6,330,999
2025-07-03	14.610	14.950	14.540	14.770	14.679	8,702,900
2025-07-02	14.750	14.750	14.480	14.570	14.480	7,112,000
2025-07-01	14.610	14.930	14.560	14.720	14.629	9,666,221
2025-06-30	14.550	14.640	14.510	14.630	14.539	5,453,174
2025-06-27	14.480	14.560	14.370	14.500	14.410	6,406,800
2025-06-26	14.450	14.540	14.320	14.360	14.271	6,309,200
2025-06-25	14.280	14.490	14.210	14.460	14.370	6,882,700
2025-06-24	13.920	14.300	13.920	14.290	14.202	6,265,400
2025-06-23	13.490	13.970	13.450	13.960	13.874	4,330,700
2025-06-20	13.770	14.050	13.710	13.720	13.635	4,815,500
2025-06-19	14.110	14.200	13.740	13.780	13.695	6,096,600
2025-06-18	14.040	14.200	13.990	14.140	14.052	4,292,400
2025-06-17	14.000	14.080	13.930	14.080	13.993	4,083,121
2025-06-16	13.870	14.060	13.870	13.990	13.903	3,275,600
2025-06-13	14.180	14.310	13.920	13.960	13.874	6,076,011
2025-06-12	14.290	14.380	14.180	14.280	14.192	3,584,500
2025-06-11	14.240	14.410	14.220	14.350	14.261	4,478,643
2025-06-10	14.640	14.670	14.150	14.230	14.142	7,744,722
2025-06-09	14.590	14.650	14.470	14.630	14.539	5,839,174
2025-06-06	14.590	14.620	14.440	14.540	14.450	5,322,945
2025-06-05	14.490	14.600	14.350	14.590	14.500	7,175,100
2025-06-04	14.320	14.480	14.320	14.400	14.311	4,804,000
2025-06-03	14.280	14.440	14.230	14.340	14.251	5,082,900
2025-05-30	14.610	14.650	14.330	14.380	14.291	7,013,100
2025-05-29	14.610	14.820	14.500	14.730	14.639	11,695,800
2025-05-28	14.330	14.760	14.270	14.670	14.579	12,009,500
2025-05-27	14.280	14.640	14.210	14.420	14.331	10,634,399
2025-05-26	14.210	14.450	14.060	14.220	14.132	10,398,366
2025-05-23	14.510	14.520	14.280	14.310	14.221	18,230,956
2025-05-22	14.200	15.670	14.100	14.940	14.848	30,612,668
2025-05-21	14.110	14.110	13.880	13.940	13.854	4,006,800
2025-05-20	13.910	14.110	13.860	14.110	14.023	3,325,300
2025-05-19	13.810	14.010	13.750	13.940	13.854	2,913,500
2025-05-16	13.850	14.030	13.800	13.820	13.734	3,683,100
2025-05-15	14.160	14.180	13.870	13.910	13.824	4,210,800
2025-05-14	14.210	14.330	14.010	14.130	14.043	5,447,700
2025-05-13	14.540	14.560	14.160	14.210	14.122	5,557,600
2025-05-12	14.270	14.440	14.240	14.380	14.291	4,470,400
2025-05-09	14.520	14.520	14.090	14.180	14.092	4,226,100
2025-05-08	14.200	14.420	14.180	14.420	14.331	4,973,500
2025-05-07	14.500	14.550	14.140	14.260	14.172	7,038,799
2025-05-06	14.130	14.330	14.080	14.320	14.231	6,167,979
2025-04-30	13.850	14.140	13.850	14.080	13.993	6,401,100
2025-04-29	13.700	13.920	13.620	13.850	13.764	5,230,000

← NewerPage 6 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.