StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	156.41	158.50	155.07	156.06	156.06	2,233,040
2023-07-31	154.32	158.25	153.91	156.41	156.41	2,950,642
2023-07-28	154.29	154.83	150.95	154.64	154.64	2,480,951
2023-07-27	154.43	159.14	154.00	155.08	155.08	2,685,450
2023-07-26	155.12	155.97	153.29	153.29	153.29	1,414,597
2023-07-25	153.59	156.40	153.21	155.07	155.07	2,045,587
2023-07-24	153.57	154.99	151.49	151.94	151.94	1,515,284
2023-07-21	157.21	157.21	152.79	154.29	154.29	2,127,305
2023-07-20	159.04	160.70	157.05	157.22	157.22	2,142,758
2023-07-19	160.74	164.07	158.79	159.03	159.03	2,303,002
2023-07-18	163.74	165.69	161.43	161.80	161.80	2,358,791
2023-07-17	165.04	165.85	162.79	164.16	164.16	1,946,343
2023-07-14	169.86	170.44	165.00	166.79	166.79	3,791,719
2023-07-13	167.86	172.86	167.70	169.77	169.77	4,246,025
2023-07-12	169.89	171.34	167.04	167.34	167.34	3,552,455
2023-07-11	163.47	170.71	163.45	169.88	169.88	5,600,152
2023-07-10	161.63	167.34	161.57	163.43	163.43	3,973,496
2023-07-07	165.05	165.36	161.14	161.41	161.41	3,529,444
2023-07-06	168.57	171.14	165.47	166.42	166.42	4,672,808
2023-07-05	172.14	173.52	168.56	169.30	169.30	7,289,053
2023-07-04	157.14	171.84	156.25	171.84	171.84	7,557,106
2023-07-03	154.64	158.50	154.27	156.21	156.21	3,349,143
2023-06-30	151.54	156.07	148.35	153.71	153.71	3,752,126
2023-06-29	146.74	159.50	146.74	151.92	151.92	6,377,040
2023-06-28	149.17	149.29	145.95	146.36	146.36	2,949,158
2023-06-27	152.46	152.50	147.55	149.21	149.21	3,032,492
2023-06-26	150.00	155.73	148.00	151.29	151.29	2,834,897
2023-06-21	158.42	158.42	151.57	151.64	151.64	3,092,105
2023-06-20	157.44	160.71	156.58	158.84	158.84	2,810,180
2023-06-19	157.71	159.45	157.44	157.73	157.73	1,845,561
2023-06-16	156.97	159.54	155.95	158.24	158.24	2,483,923
2023-06-15	151.66	157.29	151.16	157.06	157.06	3,518,191
2023-06-14	154.27	154.57	151.61	151.63	151.63	2,008,612
2023-06-13	152.09	153.98	150.58	153.57	153.57	2,046,527
2023-06-12	149.46	153.22	148.64	152.18	152.18	2,390,880
2023-06-09	148.57	150.84	145.66	150.71	150.71	4,317,313
2023-06-08	149.94	152.38	148.87	149.36	149.36	1,875,617
2023-06-07	151.28	152.50	149.42	151.00	151.00	2,079,610
2023-06-06	159.64	159.64	151.16	151.52	151.52	3,182,232
2023-06-05	162.07	164.26	157.95	158.00	158.00	2,573,005
2023-06-02	157.31	161.79	155.98	160.93	160.93	2,729,872
2023-06-01	155.00	159.09	151.94	157.79	157.79	3,202,649
2023-05-31	160.69	160.69	154.29	155.81	155.81	3,023,881
2023-05-30	157.86	161.01	154.77	159.01	159.01	3,646,850
2023-05-29	164.17	164.92	157.59	158.74	158.74	3,123,405
2023-05-26	165.57	166.29	163.04	163.96	163.96	1,818,460
2023-05-25	160.96	169.12	160.63	165.55	165.55	4,099,019
2023-05-24	160.67	163.20	159.47	161.07	161.07	1,880,212
2023-05-23	162.14	162.69	160.95	161.14	161.14	1,506,057
2023-05-22	164.24	164.92	160.88	162.46	161.03	2,878,810
2023-05-19	161.43	164.28	159.87	164.23	162.78	3,125,288
2023-05-18	162.86	164.25	160.71	161.18	159.75	2,290,185
2023-05-17	162.69	164.95	161.43	162.25	160.82	2,316,459
2023-05-16	163.41	164.99	161.07	163.36	161.91	2,188,912
2023-05-15	159.99	163.93	159.29	163.25	161.81	2,855,714
2023-05-12	166.21	166.89	160.49	160.49	159.07	2,265,951
2023-05-11	166.21	167.55	164.41	165.00	163.54	2,844,695
2023-05-10	161.43	166.50	158.57	166.00	164.53	4,006,583
2023-05-09	167.69	167.69	161.53	161.63	160.20	4,071,435
2023-05-08	167.94	169.08	166.79	167.71	166.23	1,796,562

← NewerPage 14 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.