Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	16.000	16.540	15.860	16.400	16.287	20,244,527
2024-10-30	16.050	16.250	15.700	16.000	15.890	19,670,063
2024-10-29	16.900	17.270	16.330	16.350	16.237	23,184,991
2024-10-28	16.850	17.220	16.710	17.090	16.972	26,270,597
2024-10-25	17.560	17.680	17.110	17.510	17.389	29,119,541
2024-10-24	16.800	17.790	16.520	17.650	17.528	39,921,217
2024-10-23	16.100	17.350	15.990	16.950	16.833	32,628,162
2024-10-22	16.330	16.680	15.960	16.250	16.138	25,112,011
2024-10-21	16.340	17.380	16.150	16.500	16.386	43,690,262
2024-10-18	14.720	16.450	14.720	15.980	15.870	33,779,445
2024-10-17	15.230	15.360	14.770	14.840	14.738	15,341,622
2024-10-16	14.750	15.340	14.720	14.930	14.827	15,663,929
2024-10-15	15.390	15.970	15.060	15.080	14.976	21,779,463
2024-10-14	14.930	15.490	14.430	15.450	15.344	19,298,494
2024-10-11	15.820	16.050	14.570	14.800	14.698	23,612,198
2024-10-10	17.430	17.440	15.680	16.100	15.989	29,737,661
2024-10-09	15.970	18.980	15.400	17.130	17.012	57,495,067
2024-10-08	16.800	16.800	15.670	16.800	16.684	45,491,161
2024-09-30	12.600	14.290	12.300	14.000	13.904	21,515,284
2024-09-27	11.800	12.390	11.660	12.150	12.066	10,079,399
2024-09-26	11.330	11.660	11.280	11.640	11.560	6,564,668
2024-09-25	11.300	11.590	11.290	11.380	11.302	6,386,268
2024-09-24	11.120	11.350	10.950	11.310	11.232	5,113,300
2024-09-23	11.380	11.460	11.070	11.120	11.043	5,685,738
2024-09-20	11.210	11.480	11.140	11.430	11.351	5,492,360
2024-09-19	11.090	11.330	11.060	11.220	11.143	4,524,200
2024-09-18	11.080	11.150	10.880	11.020	10.944	3,102,500
2024-09-13	11.080	11.250	10.980	11.130	11.053	3,499,800
2024-09-12	11.210	11.260	11.080	11.080	11.004	2,991,900
2024-09-11	11.130	11.290	11.130	11.150	11.073	2,499,099
2024-09-10	11.100	11.290	10.960	11.230	11.153	3,208,500
2024-09-09	10.980	11.140	10.960	11.060	10.984	2,731,967
2024-09-06	11.250	11.320	11.010	11.020	10.944	3,699,799
2024-09-05	11.220	11.320	11.120	11.210	11.133	2,951,500
2024-09-04	11.140	11.340	11.060	11.160	11.083	4,753,600
2024-09-03	10.950	11.290	10.930	11.240	11.163	6,516,400
2024-09-02	11.000	11.150	10.920	10.940	10.865	5,418,401
2024-08-30	10.970	11.210	10.900	10.990	10.914	8,885,799
2024-08-29	10.510	11.090	10.470	10.990	10.914	9,255,168
2024-08-28	10.830	11.220	10.520	10.710	10.636	10,560,467
2024-08-27	10.100	10.350	9.930	10.320	10.249	2,680,399
2024-08-26	9.940	10.100	9.870	10.100	10.030	1,880,601
2024-08-23	9.970	10.050	9.800	9.920	9.852	2,525,700
2024-08-22	10.020	10.110	9.950	9.970	9.901	2,153,500
2024-08-21	10.120	10.220	10.010	10.010	9.941	2,190,300
2024-08-20	10.310	10.370	10.070	10.140	10.070	2,427,500
2024-08-19	10.500	10.580	10.210	10.220	10.150	2,741,100
2024-08-16	10.440	10.590	10.440	10.460	10.388	2,676,600
2024-08-15	10.180	10.510	10.180	10.430	10.358	2,464,100
2024-08-14	10.360	10.450	10.290	10.320	10.249	1,726,000
2024-08-13	10.260	10.380	10.150	10.370	10.299	2,138,900
2024-08-12	10.440	10.520	10.190	10.250	10.179	2,531,700
2024-08-09	10.470	10.810	10.470	10.530	10.457	2,714,100
2024-08-08	10.450	10.630	10.220	10.410	10.338	3,069,600
2024-08-07	10.410	10.690	10.410	10.560	10.487	3,544,900
2024-08-06	10.330	10.620	10.200	10.410	10.338	3,339,500
2024-08-05	10.580	10.750	10.320	10.340	10.269	4,060,400
2024-08-02	11.000	11.120	10.710	10.730	10.656	5,383,700
2024-08-01	11.020	11.260	10.910	11.130	11.053	5,077,900
2024-07-31	10.640	11.070	10.570	11.020	10.944	6,080,500

← NewerPage 9 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.