StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	123.01	126.41	121.74	125.10	125.10	4,576,923
2023-10-31	122.14	123.61	120.60	122.83	122.83	3,458,392
2023-10-30	114.20	122.39	113.63	121.74	121.74	5,341,567
2023-10-27	111.43	115.58	110.95	115.09	115.09	3,259,265
2023-10-26	111.11	112.49	109.77	112.00	112.00	2,301,677
2023-10-25	114.29	115.71	112.14	112.93	112.93	2,361,241
2023-10-24	114.09	116.14	112.14	113.62	113.62	2,705,838
2023-10-23	116.78	117.02	112.72	113.45	113.45	2,448,301
2023-10-20	119.74	121.20	117.37	117.46	117.46	2,562,982
2023-10-19	119.68	124.56	119.29	120.46	120.46	3,120,929
2023-10-18	122.14	122.86	120.29	120.31	120.31	1,815,121
2023-10-17	123.94	123.99	121.21	123.07	123.07	2,191,757
2023-10-16	126.42	127.16	122.96	123.63	123.63	2,542,344
2023-10-13	127.94	127.94	125.34	126.69	126.69	2,848,533
2023-10-12	127.00	129.64	124.86	128.79	128.79	4,331,224
2023-10-11	125.72	128.21	125.21	126.79	126.79	3,017,760
2023-10-10	126.50	128.54	125.21	125.59	125.59	2,141,447
2023-10-09	128.36	128.39	125.49	126.62	126.62	2,162,853
2023-09-28	127.79	129.94	127.51	128.31	128.31	1,933,457
2023-09-27	126.00	130.63	125.93	127.26	127.26	2,718,072
2023-09-26	127.15	127.77	126.07	126.26	126.26	1,388,415
2023-09-25	128.00	128.04	125.86	127.41	127.41	1,585,729
2023-09-22	126.34	128.47	125.79	128.04	128.04	2,041,324
2023-09-21	128.78	129.33	126.04	126.04	126.04	2,612,426
2023-09-20	130.43	132.01	129.01	129.03	129.03	1,410,770
2023-09-19	133.44	133.44	129.85	131.16	131.16	2,121,203
2023-09-18	133.63	136.75	133.23	133.45	133.45	1,860,663
2023-09-15	135.27	138.93	133.14	134.54	134.54	2,280,710
2023-09-14	135.71	136.43	133.57	135.23	135.23	1,518,305
2023-09-13	136.92	137.46	135.15	136.51	136.51	1,619,690
2023-09-12	138.54	138.75	136.50	137.83	137.83	1,194,646
2023-09-11	136.01	140.49	134.31	138.51	138.51	3,224,359
2023-09-08	135.86	138.06	134.71	135.07	135.07	1,791,318
2023-09-07	142.14	142.14	136.61	136.80	136.80	2,755,151
2023-09-06	139.64	142.66	138.94	142.16	142.16	2,451,524
2023-09-05	141.34	143.81	140.16	140.86	140.86	2,107,904
2023-09-04	140.81	142.04	139.50	141.34	141.34	1,629,776
2023-09-01	141.87	144.29	139.56	140.54	140.54	1,689,986
2023-08-31	142.70	143.56	140.94	141.49	141.49	1,897,600
2023-08-30	144.29	147.50	142.79	143.50	143.50	3,460,906
2023-08-29	139.44	143.57	138.76	142.99	142.99	2,924,908
2023-08-28	145.14	146.11	138.81	139.44	139.44	2,673,676
2023-08-25	139.40	140.00	136.86	138.06	138.06	2,428,862
2023-08-24	137.09	144.20	131.29	140.82	140.82	4,787,437
2023-08-23	138.24	140.14	136.91	136.93	136.93	2,042,279
2023-08-22	139.29	140.57	135.79	138.71	138.71	2,762,005
2023-08-21	142.09	144.84	139.29	139.29	139.29	1,554,870
2023-08-18	145.38	146.21	142.14	142.14	142.14	1,680,072
2023-08-17	139.97	146.90	138.71	145.37	145.37	3,163,689
2023-08-16	146.07	146.77	140.55	140.61	140.61	2,195,047
2023-08-15	146.81	147.66	144.69	146.21	146.21	1,384,209
2023-08-14	145.95	147.20	143.69	147.09	147.09	1,441,692
2023-08-11	149.31	149.93	146.69	146.87	146.87	1,738,959
2023-08-10	148.14	150.00	147.50	149.99	149.99	1,286,996
2023-08-09	149.99	149.99	147.41	148.14	148.14	1,650,926
2023-08-08	153.65	154.64	148.92	149.15	149.15	3,008,420
2023-08-07	155.00	155.36	153.57	154.14	154.14	1,672,347
2023-08-04	155.09	156.11	153.25	155.71	155.71	2,179,905
2023-08-03	152.86	154.85	151.84	154.29	154.29	1,571,609
2023-08-02	155.30	155.95	153.21	153.59	153.59	1,827,845

← NewerPage 13 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.