StarPower Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 102.56 | 102.56 | 99.129 | 99.557 | 99.557 | 7,654,924 |
| 2024-04-29 | 101.07 | 109.39 | 100.50 | 107.77 | 107.77 | 7,214,463 |
| 2024-04-26 | 97.143 | 100.99 | 96.643 | 100.50 | 100.50 | 3,733,468 |
| 2024-04-25 | 95.529 | 99.286 | 95.093 | 97.993 | 97.993 | 3,038,567 |
| 2024-04-24 | 95.643 | 96.214 | 94.714 | 96.021 | 96.021 | 2,364,817 |
| 2024-04-23 | 97.786 | 98.357 | 95.600 | 95.736 | 95.736 | 2,144,100 |
| 2024-04-22 | 95.714 | 98.250 | 93.936 | 97.500 | 97.500 | 2,487,727 |
| 2024-04-19 | 98.857 | 98.857 | 96.314 | 96.886 | 96.886 | 2,771,216 |
| 2024-04-18 | 100.44 | 101.93 | 98.286 | 99.714 | 99.714 | 2,992,799 |
| 2024-04-17 | 98.921 | 101.35 | 98.921 | 100.79 | 100.79 | 3,301,221 |
| 2024-04-16 | 103.21 | 103.21 | 98.000 | 98.193 | 98.193 | 4,314,872 |
| 2024-04-15 | 101.92 | 106.41 | 101.71 | 103.88 | 103.88 | 4,344,775 |
| 2024-04-12 | 102.86 | 104.30 | 101.36 | 102.43 | 102.43 | 3,486,504 |
| 2024-04-11 | 105.21 | 106.86 | 103.43 | 103.49 | 103.49 | 4,374,482 |
| 2024-04-10 | 109.00 | 110.36 | 105.53 | 105.55 | 105.55 | 4,766,347 |
| 2024-04-09 | 104.83 | 110.31 | 103.35 | 109.43 | 109.43 | 6,522,832 |
| 2024-04-08 | 103.57 | 109.29 | 103.57 | 104.86 | 104.86 | 7,329,194 |
| 2024-04-03 | 101.10 | 101.42 | 99.164 | 99.464 | 99.464 | 2,481,287 |
| 2024-04-02 | 103.29 | 103.57 | 101.18 | 101.70 | 101.70 | 2,187,421 |
| 2024-04-01 | 102.36 | 103.93 | 102.36 | 103.14 | 103.14 | 2,659,097 |
| 2024-03-29 | 103.34 | 103.34 | 100.96 | 102.26 | 102.26 | 1,086,297 |
| 2024-03-28 | 101.08 | 104.63 | 100.36 | 103.54 | 103.54 | 2,481,416 |
| 2024-03-27 | 105.58 | 106.31 | 100.83 | 100.83 | 100.83 | 2,680,224 |
| 2024-03-26 | 106.93 | 107.94 | 104.05 | 105.58 | 105.58 | 2,902,569 |
| 2024-03-25 | 111.13 | 111.19 | 106.98 | 107.00 | 107.00 | 3,164,931 |
| 2024-03-22 | 114.10 | 114.85 | 111.43 | 111.43 | 111.43 | 2,479,352 |
| 2024-03-21 | 115.71 | 116.77 | 113.93 | 114.10 | 114.10 | 1,962,913 |
| 2024-03-20 | 116.07 | 117.06 | 113.65 | 114.94 | 114.94 | 2,794,853 |
| 2024-03-19 | 117.54 | 118.21 | 116.43 | 116.44 | 116.44 | 2,405,709 |
| 2024-03-18 | 115.71 | 118.57 | 115.71 | 118.09 | 118.09 | 3,477,623 |
| 2024-03-15 | 114.61 | 116.43 | 112.44 | 114.93 | 114.93 | 3,042,774 |
| 2024-03-14 | 113.57 | 116.43 | 112.86 | 114.62 | 114.62 | 4,838,374 |
| 2024-03-13 | 110.71 | 116.61 | 110.71 | 115.00 | 115.00 | 5,862,309 |
| 2024-03-12 | 110.31 | 114.29 | 108.99 | 110.27 | 110.27 | 3,623,807 |
| 2024-03-11 | 104.29 | 110.41 | 103.84 | 110.31 | 110.31 | 3,986,215 |
| 2024-03-08 | 105.00 | 106.19 | 104.15 | 105.54 | 105.54 | 2,160,219 |
| 2024-03-07 | 107.00 | 109.06 | 104.65 | 104.71 | 104.71 | 2,570,142 |
| 2024-03-06 | 106.57 | 108.06 | 103.72 | 107.00 | 107.00 | 3,754,504 |
| 2024-03-05 | 107.97 | 108.93 | 106.64 | 107.14 | 107.14 | 2,718,444 |
| 2024-03-04 | 110.12 | 111.07 | 107.54 | 108.93 | 108.93 | 3,725,247 |
| 2024-03-01 | 108.26 | 111.72 | 107.16 | 110.67 | 110.67 | 4,794,652 |
| 2024-02-29 | 101.59 | 108.75 | 101.59 | 108.25 | 108.25 | 4,764,587 |
| 2024-02-28 | 107.05 | 108.94 | 101.51 | 101.70 | 101.70 | 4,555,289 |
| 2024-02-27 | 101.18 | 107.14 | 101.15 | 107.04 | 107.04 | 4,036,687 |
| 2024-02-26 | 100.00 | 104.13 | 99.793 | 102.10 | 102.10 | 3,476,657 |
| 2024-02-23 | 100.79 | 101.69 | 98.600 | 100.57 | 100.57 | 2,467,512 |
| 2024-02-22 | 99.286 | 101.29 | 99.114 | 100.33 | 100.33 | 2,583,555 |
| 2024-02-21 | 97.407 | 102.14 | 97.157 | 100.04 | 100.04 | 3,328,334 |
| 2024-02-20 | 97.864 | 99.814 | 96.636 | 98.986 | 98.986 | 2,794,643 |
| 2024-02-19 | 99.929 | 101.79 | 97.429 | 98.900 | 98.900 | 3,223,151 |
| 2024-02-08 | 96.486 | 100.50 | 96.486 | 99.179 | 99.179 | 4,033,982 |
| 2024-02-07 | 94.407 | 97.107 | 92.936 | 95.729 | 95.729 | 4,261,824 |
| 2024-02-06 | 87.864 | 94.829 | 86.143 | 94.121 | 94.121 | 4,450,622 |
| 2024-02-05 | 89.636 | 91.207 | 82.850 | 87.864 | 87.864 | 4,638,874 |
| 2024-02-02 | 94.357 | 95.064 | 86.086 | 89.686 | 89.686 | 3,890,020 |
| 2024-02-01 | 91.429 | 96.586 | 90.714 | 94.307 | 94.307 | 4,304,858 |
| 2024-01-31 | 95.500 | 96.271 | 90.743 | 91.000 | 91.000 | 3,771,398 |
| 2024-01-30 | 98.386 | 98.393 | 95.407 | 95.407 | 95.407 | 3,387,895 |
| 2024-01-29 | 107.59 | 108.85 | 99.564 | 99.571 | 99.571 | 5,311,244 |
| 2024-01-26 | 114.91 | 116.00 | 107.57 | 107.89 | 107.89 | 6,413,170 |
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.