StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	115.00	117.50	113.99	116.58	116.58	3,722,681
2024-01-24	119.64	120.00	113.73	116.47	116.47	3,874,010
2024-01-23	116.89	122.56	116.42	119.29	119.29	3,544,174
2024-01-22	119.99	120.00	115.74	116.64	116.64	2,767,356
2024-01-19	122.71	124.20	120.46	120.77	120.77	2,160,764
2024-01-18	117.89	123.00	117.62	122.84	122.84	3,115,613
2024-01-17	122.36	123.50	118.47	118.70	118.70	2,178,576
2024-01-16	123.64	124.38	120.72	122.79	122.79	2,609,234
2024-01-15	115.59	127.11	115.18	124.18	124.18	5,409,432
2024-01-12	117.53	118.08	115.84	116.19	116.19	1,807,352
2024-01-11	117.00	119.85	115.59	118.41	118.41	2,638,743
2024-01-10	116.07	118.32	113.81	117.23	117.23	1,982,398
2024-01-09	115.56	120.00	114.09	116.56	116.56	2,165,472
2024-01-08	117.50	118.71	113.58	114.13	114.13	2,079,091
2024-01-05	119.29	121.64	117.20	118.71	118.71	1,898,212
2024-01-04	124.98	124.98	119.29	119.46	119.46	2,546,170
2024-01-03	124.29	126.31	123.79	125.19	125.19	1,533,387
2024-01-02	128.57	128.92	125.04	125.19	125.19	2,162,846
2023-12-29	130.36	131.07	128.71	129.29	129.29	2,434,318
2023-12-28	120.77	131.99	119.36	130.49	130.49	4,576,196
2023-12-27	122.31	125.21	121.89	121.89	121.89	2,030,991
2023-12-26	125.21	125.25	121.64	122.32	122.32	1,517,287
2023-12-25	121.69	126.29	121.36	125.21	125.21	2,536,041
2023-12-22	120.36	122.97	118.93	121.82	121.82	2,585,035
2023-12-21	118.28	121.49	117.51	120.86	120.86	1,628,723
2023-12-20	119.95	120.70	118.49	118.58	118.58	1,363,383
2023-12-19	118.57	121.30	117.86	119.96	119.96	1,345,393
2023-12-18	121.23	121.79	118.60	118.72	118.72	1,516,774
2023-12-15	123.58	124.24	120.96	121.93	121.93	2,167,394
2023-12-14	121.26	126.81	121.26	123.64	123.64	2,875,630
2023-12-13	123.04	123.61	120.29	120.31	120.31	1,690,007
2023-12-12	125.57	126.07	123.28	123.74	123.74	1,777,431
2023-12-11	122.36	125.56	120.86	125.54	125.54	2,360,475
2023-12-08	125.97	127.13	122.94	123.49	123.49	2,559,547
2023-12-07	127.14	128.05	124.50	125.96	125.96	1,857,577
2023-12-06	126.10	131.00	125.41	127.64	127.64	2,671,617
2023-12-05	130.00	131.17	126.07	126.10	126.10	2,303,940
2023-12-04	132.23	136.78	131.30	131.31	131.31	2,701,440
2023-12-01	134.59	134.99	132.01	132.24	132.24	2,130,924
2023-11-30	134.39	135.94	132.93	134.49	134.49	2,267,693
2023-11-29	132.50	135.99	132.22	134.96	134.96	4,046,348
2023-11-28	129.71	135.71	127.86	133.57	133.57	4,011,473
2023-11-27	120.71	132.54	120.71	130.94	130.94	6,072,845
2023-11-24	125.14	125.14	121.50	121.57	121.57	1,797,625
2023-11-23	124.96	125.93	123.07	125.18	125.18	2,192,475
2023-11-22	130.01	130.27	125.00	125.01	125.01	3,960,962
2023-11-21	133.96	135.00	130.26	130.52	130.52	2,695,166
2023-11-20	134.59	135.07	131.55	133.54	133.54	2,334,148
2023-11-17	133.50	135.84	133.14	134.31	134.31	1,512,491
2023-11-16	137.09	137.09	133.41	134.51	134.51	2,642,675
2023-11-15	137.14	138.51	135.21	137.71	137.71	4,045,798
2023-11-14	136.43	138.34	134.41	135.91	135.91	2,433,961
2023-11-13	136.43	137.64	133.79	136.96	136.96	3,104,292
2023-11-10	133.93	137.59	133.47	135.57	135.57	3,495,185
2023-11-09	135.48	136.42	133.43	134.11	134.11	2,850,414
2023-11-08	135.71	137.14	134.06	135.48	135.48	4,262,888
2023-11-07	134.97	139.71	134.64	136.80	136.80	4,672,791
2023-11-06	137.01	137.84	133.04	136.11	136.11	7,267,890
2023-11-03	123.04	135.33	123.04	135.33	135.33	7,802,691
2023-11-02	125.64	127.79	122.83	123.03	123.03	3,475,105

← NewerPage 12 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.