Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.750	13.850	13.510	13.530	13.446	3,804,000
2025-04-25	13.820	13.890	13.680	13.820	13.734	3,919,100
2025-04-24	13.930	13.960	13.520	13.690	13.605	5,531,900
2025-04-23	13.860	13.980	13.820	13.920	13.834	4,833,200
2025-04-22	13.890	13.940	13.730	13.860	13.774	4,251,291
2025-04-21	13.750	13.920	13.660	13.890	13.804	4,605,700
2025-04-18	13.700	13.870	13.630	13.730	13.645	4,118,300
2025-04-17	13.610	13.960	13.570	13.770	13.685	5,620,800
2025-04-16	13.750	13.960	13.440	13.720	13.635	6,123,960
2025-04-15	13.890	14.080	13.700	13.840	13.754	6,700,700
2025-04-14	14.200	14.300	13.900	14.050	13.963	11,138,700
2025-04-11	13.110	14.080	13.110	13.890	13.804	15,011,200
2025-04-10	13.300	13.690	13.260	13.300	13.218	11,045,484
2025-04-09	12.330	13.150	11.500	13.040	12.959	13,199,685
2025-04-08	12.350	13.050	12.220	12.560	12.482	11,559,502
2025-04-07	13.820	14.270	11.990	12.160	12.085	13,755,992
2025-04-03	14.830	15.190	14.720	14.940	14.848	4,726,292
2025-04-02	15.170	15.280	14.980	15.020	14.927	4,501,200
2025-04-01	15.070	15.380	15.020	15.180	15.086	5,802,766
2025-03-31	15.570	15.580	14.950	15.010	14.917	10,218,766
2025-03-28	16.210	16.210	15.680	15.680	15.583	11,059,700
2025-03-27	15.580	16.760	15.580	16.260	16.159	20,113,093
2025-03-26	15.560	15.720	15.400	15.600	15.503	4,997,455
2025-03-25	16.000	16.120	15.570	15.610	15.513	7,511,500
2025-03-24	15.910	16.350	15.320	16.090	15.990	12,147,303
2025-03-21	15.910	16.380	15.740	15.880	15.782	11,303,100
2025-03-20	16.180	16.250	15.950	15.960	15.861	8,082,488
2025-03-19	16.390	16.390	16.020	16.170	16.070	7,843,792
2025-03-18	16.360	16.470	16.170	16.390	16.289	9,299,604
2025-03-17	16.680	16.720	16.160	16.230	16.130	14,167,465
2025-03-14	17.000	17.030	16.350	16.600	16.497	17,424,700
2025-03-13	16.250	16.860	16.100	16.760	16.656	25,061,880
2025-03-12	15.860	16.560	15.820	16.350	16.249	21,429,333
2025-03-11	15.800	15.970	15.620	15.840	15.742	11,713,756
2025-03-10	15.440	16.000	15.370	15.980	15.881	16,615,500
2025-03-07	15.580	15.780	15.360	15.460	15.364	10,744,000
2025-03-06	15.510	15.700	15.510	15.610	15.513	11,291,857
2025-03-05	15.440	15.680	15.270	15.500	15.404	7,912,757
2025-03-04	14.800	15.560	14.720	15.530	15.434	11,206,117
2025-03-03	14.990	15.200	14.710	14.920	14.828	6,295,500
2025-02-28	15.580	15.610	14.840	14.840	14.748	10,419,153
2025-02-27	15.770	15.840	15.200	15.620	15.523	11,463,189
2025-02-26	15.540	15.770	15.430	15.700	15.603	11,005,100
2025-02-25	15.340	15.690	15.260	15.500	15.404	9,542,940
2025-02-24	15.590	15.640	15.360	15.550	15.454	9,338,860
2025-02-21	15.200	15.600	15.050	15.570	15.474	13,663,590
2025-02-20	15.100	15.280	14.950	15.280	15.185	9,512,752
2025-02-19	14.640	15.100	14.620	15.100	15.007	9,419,801
2025-02-18	15.140	15.270	14.590	14.630	14.539	10,052,490
2025-02-17	15.040	15.240	14.930	15.170	15.076	7,461,013
2025-02-14	15.200	15.290	14.910	15.030	14.937	9,319,100
2025-02-13	15.710	15.710	15.190	15.220	15.126	11,068,200
2025-02-12	15.500	15.730	15.400	15.710	15.613	11,601,251
2025-02-11	15.850	15.870	15.500	15.520	15.424	8,912,400
2025-02-10	15.770	15.860	15.550	15.850	15.752	13,053,877
2025-02-07	15.800	16.100	15.570	15.810	15.712	18,055,556
2025-02-06	15.380	15.860	15.240	15.860	15.762	13,409,679
2025-02-05	15.700	15.780	15.390	15.490	15.394	10,593,308
2025-01-27	15.520	15.920	15.340	15.380	15.285	13,003,779
2025-01-24	15.190	15.530	15.100	15.500	15.404	10,169,398

← NewerPage 7 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.