StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	86.810	87.380	84.860	84.990	84.990	4,179,773
2024-07-26	87.670	89.460	85.970	87.110	87.110	5,585,620
2024-07-25	86.790	88.770	86.500	88.400	88.400	5,173,100
2024-07-24	90.300	91.450	87.500	87.750	87.750	7,610,531
2024-07-23	96.440	96.440	91.060	91.080	91.080	9,754,588
2024-07-22	92.360	97.380	92.210	97.090	97.090	14,803,470
2024-07-19	86.900	93.610	86.700	92.360	92.360	14,017,714
2024-07-18	84.170	85.600	82.500	85.100	85.100	4,750,128
2024-07-17	82.500	88.970	82.110	85.900	85.900	7,828,727
2024-07-16	80.430	83.070	80.000	82.700	82.700	3,627,799
2024-07-15	81.000	82.580	80.700	80.970	80.970	2,882,720
2024-07-12	79.800	81.880	79.440	81.380	81.380	3,234,711
2024-07-11	81.100	81.480	79.290	80.320	80.320	4,034,372
2024-07-10	78.790	80.020	78.320	79.360	79.360	3,374,651
2024-07-09	75.440	79.870	75.120	79.320	79.320	5,472,785
2024-07-08	75.870	76.770	75.000	75.070	75.070	2,968,917
2024-07-05	77.900	77.900	77.900	77.900	77.900	0
2024-07-04	81.480	81.790	77.900	77.900	77.900	4,361,244
2024-07-03	81.240	83.600	78.630	82.000	82.000	4,828,667
2024-07-02	84.490	84.490	81.700	81.750	81.750	3,309,959
2024-07-01	85.660	85.700	82.500	84.230	84.230	3,345,740
2024-06-28	86.660	88.460	85.680	86.110	86.110	3,860,460
2024-06-27	89.260	89.680	87.300	87.370	87.370	3,539,300
2024-06-26	89.230	90.820	87.600	90.330	90.330	4,199,894
2024-06-25	95.010	95.500	89.200	89.600	89.600	5,656,860
2024-06-24	93.300	98.980	92.970	95.000	95.000	6,554,623
2024-06-21	93.800	94.300	91.900	93.960	93.960	3,561,975
2024-06-20	95.970	98.100	94.700	94.770	94.770	5,582,198
2024-06-19	97.690	98.620	95.600	96.500	96.500	5,038,065
2024-06-18	99.360	99.370	97.000	97.750	97.750	6,093,161
2024-06-17	94.680	100.41	94.360	99.070	99.070	8,694,532
2024-06-14	93.400	95.950	92.060	95.950	95.950	9,077,762
2024-06-13	91.000	94.600	90.500	94.130	94.130	8,992,827
2024-06-12	90.550	91.370	89.520	90.470	90.470	3,771,272
2024-06-11	88.360	91.050	87.000	90.500	90.500	4,880,002
2024-06-07	90.900	92.360	88.000	88.130	88.130	4,933,832
2024-06-06	89.350	93.000	88.730	90.800	90.800	7,229,812
2024-06-05	86.510	89.280	86.510	88.050	88.050	2,908,926
2024-06-04	86.380	87.370	85.320	87.060	87.060	2,166,521
2024-06-03	87.390	88.280	86.150	86.600	86.600	2,493,332
2024-05-31	88.080	88.790	87.100	87.370	87.370	2,015,820
2024-05-30	86.180	89.130	85.600	88.090	88.090	2,918,326
2024-05-29	87.000	88.480	86.360	86.770	86.770	2,000,205
2024-05-28	88.900	91.130	87.300	87.800	87.800	3,828,253
2024-05-27	86.960	89.070	83.690	88.990	88.990	4,094,655
2024-05-24	90.400	90.610	86.940	86.960	86.960	3,244,547
2024-05-23	93.500	93.990	90.400	90.610	90.610	2,407,278
2024-05-22	93.579	94.857	93.071	94.514	94.514	2,506,639
2024-05-21	95.464	95.464	93.357	93.571	93.571	2,393,942
2024-05-20	94.257	95.593	93.929	95.486	95.486	2,782,330
2024-05-17	94.071	94.943	93.214	94.257	94.257	2,011,450
2024-05-16	93.693	94.714	92.736	94.143	94.143	2,531,905
2024-05-15	93.571	94.536	92.729	92.871	92.871	1,861,753
2024-05-14	92.471	93.993	92.271	93.993	93.993	2,473,454
2024-05-13	92.864	93.500	91.429	92.179	92.179	2,042,066
2024-05-10	95.000	95.200	93.229	93.557	93.557	2,697,003
2024-05-09	92.000	95.071	91.800	94.829	94.829	4,572,538
2024-05-08	94.964	94.979	91.436	92.486	92.486	5,748,366
2024-05-07	98.543	98.543	94.771	95.214	95.214	9,221,312
2024-05-06	100.70	103.13	100.50	101.52	101.52	4,131,681

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	1.4361 CNY
2022-05-20	0.7010 CNY
2021-05-20	0.3390 CNY
2020-06-01	0.2540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.