Xian Peri Power Semiconductor Cond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.520	11.960	11.200	11.930	11.930	3,648,300
2026-10-22	11.990	12.040	11.700	11.710	11.710	2,209,500
2026-10-21	12.190	12.210	11.940	11.980	11.980	1,634,000
2026-10-20	12.190	12.280	11.950	12.110	12.110	2,012,100
2026-10-19	11.980	12.090	11.700	11.970	11.970	2,643,400
2026-10-16	12.190	12.280	11.890	12.040	12.040	2,986,219
2026-10-15	12.140	12.200	11.830	11.940	11.940	3,580,886
2026-10-14	12.820	12.860	12.440	12.440	12.440	2,161,200
2026-10-13	12.720	12.850	12.410	12.820	12.820	2,850,300
2026-10-12	12.880	13.170	12.720	12.850	12.850	2,905,103
2026-10-09	13.190	13.350	12.700	12.980	12.980	3,915,500
2026-10-08	13.300	13.460	13.070	13.140	13.140	2,053,600
2026-09-30	13.480	13.530	13.230	13.240	13.240	1,856,300
2026-09-29	13.360	13.620	13.360	13.390	13.390	2,511,202
2026-09-28	13.830	13.900	13.300	13.400	13.400	3,829,647
2026-09-24	14.100	14.100	13.880	13.910	13.910	2,615,147
2026-09-23	14.150	14.250	14.040	14.060	14.055	3,928,100
2026-09-22	14.530	14.540	14.230	14.260	14.255	2,815,700
2026-09-21	14.460	14.560	14.370	14.390	14.385	3,263,200
2026-09-18	14.390	14.600	14.300	14.500	14.495	3,814,652
2026-09-17	14.210	14.410	14.060	14.230	14.225	3,035,800
2026-09-16	14.040	14.340	14.020	14.190	14.185	3,540,000
2026-09-15	14.080	14.350	13.770	14.140	14.135	3,660,800
2026-09-14	14.050	14.320	13.840	14.010	14.005	2,850,352
2026-09-11	14.110	14.130	13.830	14.100	14.095	3,537,552
2026-09-10	14.360	14.440	14.210	14.260	14.255	2,148,179
2026-09-09	14.540	14.590	14.320	14.360	14.355	3,302,754
2026-09-08	14.630	14.660	14.430	14.540	14.535	4,229,297
2026-09-07	15.000	15.200	14.580	14.650	14.644	7,423,400
2026-09-04	15.230	15.340	14.850	14.940	14.934	2,786,800
2026-09-03	15.230	15.280	15.000	15.110	15.104	2,726,495
2026-09-02	15.100	15.690	15.040	15.200	15.194	3,841,097
2026-09-01	15.200	15.270	15.010	15.160	15.154	3,491,357
2026-08-31	15.310	15.550	15.000	15.190	15.184	7,127,800
2026-08-28	15.590	16.080	15.410	15.850	15.844	5,962,097
2026-08-27	15.180	15.790	15.080	15.550	15.544	5,856,200
2026-08-26	15.200	15.490	14.890	15.060	15.054	5,167,500
2026-08-25	13.960	15.350	13.910	15.270	15.264	8,007,200
2026-08-24	14.080	14.260	13.910	14.070	14.065	3,409,800
2026-08-21	14.270	14.450	13.970	14.080	14.075	4,797,100
2026-08-20	14.320	14.520	14.130	14.320	14.315	3,985,900
2026-08-19	14.630	14.720	14.100	14.100	14.095	5,605,100
2026-08-18	15.110	15.280	14.740	14.930	14.883	5,151,400
2026-08-17	14.850	15.320	14.640	15.270	15.222	5,496,307
2026-08-14	14.860	15.050	14.550	14.770	14.724	7,072,400
2026-08-13	15.500	15.660	14.890	15.040	14.993	6,712,000
2026-08-12	15.210	15.380	15.130	15.360	15.312	3,172,200
2026-08-11	15.330	15.410	15.100	15.220	15.172	4,392,000
2026-08-10	15.650	15.750	15.180	15.330	15.282	5,944,900
2026-08-07	15.790	15.880	15.480	15.620	15.571	6,434,600
2026-08-06	15.980	16.310	15.740	15.890	15.840	8,575,401
2026-08-05	15.700	16.460	15.650	16.300	16.249	7,727,900
2026-08-04	15.350	15.940	15.200	15.840	15.791	5,564,400
2026-08-03	14.930	15.470	14.930	15.170	15.123	5,281,200
2026-07-31	14.800	15.150	14.680	14.770	14.724	5,880,700
2026-07-30	14.900	15.130	14.300	14.350	14.305	5,577,100
2026-07-29	14.690	15.180	14.200	15.080	15.033	5,965,500
2026-07-28	14.720	14.960	14.500	14.690	14.644	5,386,000
2026-07-27	14.250	15.180	14.160	14.890	14.843	5,966,600
2026-07-24	14.200	14.840	14.160	14.490	14.445	6,693,200

Page 1 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.