StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	168.85	171.42	168.14	168.57	167.08	2,132,659
2023-05-04	172.37	173.93	169.43	169.72	168.22	2,528,769
2023-04-28	172.36	176.98	171.44	172.88	171.35	3,742,814
2023-04-27	169.80	172.56	167.95	168.57	167.08	2,648,952
2023-04-26	169.18	172.86	167.11	171.08	169.57	3,004,380
2023-04-25	173.16	176.21	166.79	169.18	167.68	3,487,435
2023-04-24	176.47	178.64	170.15	172.51	170.98	4,631,351
2023-04-21	188.65	189.76	179.00	180.06	178.47	4,862,137
2023-04-20	191.29	194.29	188.77	190.71	189.03	3,229,476
2023-04-19	194.93	197.14	191.88	192.00	190.30	3,165,695
2023-04-18	198.71	198.83	192.86	195.36	193.64	4,179,070
2023-04-17	203.57	204.87	198.38	200.39	198.62	4,236,402
2023-04-14	198.50	207.11	197.14	204.54	202.73	5,998,297
2023-04-13	204.61	204.64	196.43	196.43	194.69	4,138,167
2023-04-12	202.76	205.00	200.38	204.35	202.54	3,362,779
2023-04-11	205.91	206.79	200.36	202.01	200.23	4,623,728
2023-04-10	212.88	214.21	205.21	206.93	205.10	4,193,142
2023-04-07	211.00	213.32	208.21	212.54	210.66	4,425,780
2023-04-06	199.51	216.82	199.44	211.02	209.16	7,023,674
2023-04-04	204.63	207.61	199.72	202.00	200.21	5,841,747
2023-04-03	197.85	205.00	196.43	204.63	202.82	5,610,312
2023-03-31	197.16	199.98	195.21	196.11	194.37	3,459,058
2023-03-30	193.79	198.57	193.34	197.04	195.29	4,554,356
2023-03-29	188.59	195.63	188.21	193.33	191.62	3,839,382
2023-03-28	193.03	195.57	188.75	189.28	187.61	2,871,027
2023-03-27	196.36	196.43	191.43	192.98	191.27	3,398,570
2023-03-24	200.77	200.78	194.64	196.43	194.69	4,731,532
2023-03-23	192.59	199.69	192.11	199.53	197.76	5,725,209
2023-03-22	195.22	197.13	191.37	192.55	190.85	2,983,633
2023-03-21	191.14	200.56	190.09	195.77	194.04	5,084,704
2023-03-20	185.00	191.61	183.57	189.67	187.99	3,586,879
2023-03-17	188.49	189.06	184.65	185.43	183.79	2,866,479
2023-03-16	190.71	193.56	187.07	187.26	185.61	3,312,897
2023-03-15	197.00	199.50	192.00	192.44	190.73	3,969,942
2023-03-14	193.40	197.78	190.33	196.43	194.69	3,973,391
2023-03-13	192.43	194.25	189.68	194.23	192.51	2,305,471
2023-03-10	197.36	198.56	192.93	192.94	191.24	2,744,729
2023-03-09	197.50	202.52	196.79	199.35	197.59	3,722,479
2023-03-08	197.71	199.84	195.44	196.78	195.04	2,760,912
2023-03-07	203.21	203.21	197.76	197.76	196.02	3,049,396
2023-03-06	203.92	204.65	198.71	203.21	201.41	4,546,780
2023-03-03	203.57	206.89	200.93	203.89	202.08	3,064,307
2023-03-02	207.14	207.86	201.36	202.14	200.36	3,044,011
2023-03-01	211.14	211.14	205.02	207.27	205.44	3,288,800
2023-02-28	208.21	212.58	207.86	210.72	208.86	2,672,447
2023-02-27	212.14	212.86	207.86	208.21	206.37	3,300,675
2023-02-24	217.52	218.74	213.21	213.49	211.60	2,073,794
2023-02-23	216.43	218.86	215.38	216.59	214.67	1,592,620
2023-02-22	217.88	219.56	215.07	216.99	215.07	1,511,332
2023-02-21	214.69	220.69	214.48	219.92	217.98	2,540,708
2023-02-20	217.50	217.50	211.86	215.71	213.81	2,965,188
2023-02-17	222.14	222.86	217.50	217.86	215.93	2,235,804
2023-02-16	227.59	229.29	220.85	222.17	220.21	3,680,220
2023-02-15	231.29	231.99	226.29	228.57	226.55	2,775,458
2023-02-14	231.42	236.25	229.29	231.29	229.25	1,627,497
2023-02-13	230.83	234.97	228.81	232.09	230.03	2,103,955
2023-02-10	238.83	240.13	233.28	234.19	232.12	1,774,185
2023-02-09	226.43	239.66	226.09	238.84	236.73	3,373,130
2023-02-08	229.35	232.16	227.57	227.64	225.63	2,466,926
2023-02-07	234.26	234.91	227.96	229.35	227.32	2,570,744

← NewerPage 15 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.