Xian Peri Power Semiconductor Cond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.600 | 15.720 | 15.190 | 15.190 | 15.096 | 12,959,300 |
| 2025-01-22 | 15.030 | 15.770 | 15.000 | 15.410 | 15.315 | 17,651,343 |
| 2025-01-21 | 15.020 | 15.200 | 14.680 | 15.200 | 15.106 | 12,942,400 |
| 2025-01-20 | 15.030 | 15.100 | 14.720 | 14.930 | 14.838 | 9,390,899 |
| 2025-01-17 | 14.560 | 15.020 | 14.420 | 14.890 | 14.798 | 11,910,700 |
| 2025-01-16 | 14.810 | 14.850 | 14.520 | 14.670 | 14.579 | 10,537,355 |
| 2025-01-15 | 14.880 | 15.020 | 14.660 | 14.780 | 14.688 | 10,042,655 |
| 2025-01-14 | 14.210 | 14.940 | 14.180 | 14.920 | 14.828 | 13,805,099 |
| 2025-01-13 | 13.910 | 14.130 | 13.410 | 14.110 | 14.023 | 9,848,000 |
| 2025-01-10 | 14.630 | 14.960 | 14.030 | 14.030 | 13.943 | 12,339,200 |
| 2025-01-09 | 14.500 | 14.920 | 14.450 | 14.640 | 14.549 | 9,792,900 |
| 2025-01-08 | 14.560 | 14.870 | 14.020 | 14.630 | 14.539 | 12,415,500 |
| 2025-01-07 | 14.300 | 14.770 | 14.180 | 14.740 | 14.649 | 12,562,100 |
| 2025-01-06 | 14.310 | 14.490 | 13.910 | 14.100 | 14.013 | 10,351,099 |
| 2025-01-03 | 15.450 | 15.640 | 14.380 | 14.440 | 14.351 | 15,435,228 |
| 2025-01-02 | 15.980 | 16.140 | 15.150 | 15.370 | 15.275 | 17,595,965 |
| 2024-12-31 | 17.710 | 17.920 | 16.010 | 16.100 | 16.000 | 24,877,000 |
| 2024-12-30 | 17.800 | 18.130 | 17.230 | 17.600 | 17.491 | 17,028,183 |
| 2024-12-27 | 18.150 | 18.450 | 17.790 | 17.870 | 17.759 | 25,986,084 |
| 2024-12-26 | 17.600 | 18.880 | 17.490 | 18.330 | 18.217 | 42,594,877 |
| 2024-12-25 | 16.950 | 18.300 | 16.700 | 17.940 | 17.829 | 44,367,293 |
| 2024-12-24 | 17.020 | 17.160 | 16.230 | 17.010 | 16.905 | 15,319,200 |
| 2024-12-23 | 17.560 | 17.660 | 16.620 | 16.760 | 16.656 | 19,317,027 |
| 2024-12-20 | 17.170 | 17.760 | 17.070 | 17.560 | 17.451 | 26,800,081 |
| 2024-12-19 | 16.710 | 17.310 | 16.650 | 17.170 | 17.064 | 19,906,578 |
| 2024-12-18 | 16.120 | 17.260 | 15.620 | 17.040 | 16.934 | 24,987,025 |
| 2024-12-17 | 17.010 | 17.420 | 16.080 | 16.180 | 16.080 | 20,755,700 |
| 2024-12-16 | 17.440 | 18.200 | 16.930 | 17.220 | 17.113 | 30,913,757 |
| 2024-12-13 | 16.580 | 17.610 | 16.560 | 17.260 | 17.153 | 36,027,800 |
| 2024-12-12 | 16.820 | 16.980 | 16.490 | 16.720 | 16.616 | 11,706,366 |
| 2024-12-11 | 16.280 | 16.860 | 16.280 | 16.780 | 16.676 | 14,108,100 |
| 2024-12-10 | 16.990 | 16.990 | 16.350 | 16.380 | 16.279 | 14,455,747 |
| 2024-12-09 | 16.780 | 16.780 | 16.090 | 16.270 | 16.169 | 13,134,350 |
| 2024-12-06 | 16.680 | 16.900 | 16.220 | 16.780 | 16.676 | 19,501,600 |
| 2024-12-05 | 16.300 | 17.120 | 16.300 | 16.900 | 16.795 | 23,302,063 |
| 2024-12-04 | 16.910 | 17.650 | 16.120 | 16.280 | 16.179 | 32,249,523 |
| 2024-12-03 | 15.800 | 16.650 | 15.620 | 16.350 | 16.249 | 20,277,891 |
| 2024-12-02 | 15.380 | 15.750 | 15.280 | 15.740 | 15.643 | 10,448,000 |
| 2024-11-29 | 15.230 | 15.750 | 15.080 | 15.470 | 15.374 | 10,483,227 |
| 2024-11-28 | 15.420 | 15.810 | 15.370 | 15.370 | 15.275 | 9,255,897 |
| 2024-11-27 | 15.180 | 15.530 | 14.700 | 15.520 | 15.424 | 10,284,550 |
| 2024-11-26 | 15.400 | 15.650 | 15.100 | 15.160 | 15.056 | 8,150,700 |
| 2024-11-25 | 15.650 | 15.850 | 15.100 | 15.530 | 15.423 | 10,515,200 |
| 2024-11-22 | 16.500 | 16.700 | 15.360 | 15.460 | 15.354 | 19,843,903 |
| 2024-11-21 | 15.980 | 17.000 | 15.920 | 16.690 | 16.575 | 27,474,603 |
| 2024-11-20 | 15.340 | 15.720 | 15.310 | 15.670 | 15.562 | 9,579,500 |
| 2024-11-19 | 15.080 | 15.530 | 14.950 | 15.490 | 15.383 | 9,994,679 |
| 2024-11-18 | 15.670 | 15.830 | 14.800 | 15.030 | 14.926 | 11,617,000 |
| 2024-11-15 | 16.150 | 16.460 | 15.550 | 15.620 | 15.512 | 14,393,588 |
| 2024-11-14 | 17.000 | 17.180 | 16.300 | 16.320 | 16.208 | 14,339,300 |
| 2024-11-13 | 16.790 | 16.970 | 16.440 | 16.950 | 16.833 | 14,080,363 |
| 2024-11-12 | 17.420 | 17.420 | 16.600 | 16.800 | 16.684 | 21,712,767 |
| 2024-11-11 | 16.630 | 17.480 | 16.600 | 17.420 | 17.300 | 28,935,881 |
| 2024-11-08 | 16.650 | 16.960 | 16.470 | 16.590 | 16.476 | 22,117,614 |
| 2024-11-07 | 15.900 | 16.680 | 15.790 | 16.380 | 16.267 | 16,543,348 |
| 2024-11-06 | 16.120 | 16.330 | 15.840 | 16.040 | 15.930 | 18,327,212 |
| 2024-11-05 | 15.470 | 16.150 | 15.400 | 16.110 | 15.999 | 17,658,346 |
| 2024-11-04 | 15.000 | 15.480 | 14.950 | 15.480 | 15.373 | 10,470,900 |
| 2024-11-01 | 16.220 | 16.220 | 15.000 | 15.030 | 14.926 | 22,847,191 |
| 2024-10-31 | 16.000 | 16.540 | 15.860 | 16.400 | 16.287 | 20,244,527 |
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.