StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	233.58	238.57	233.26	234.27	232.20	1,645,764
2023-02-03	234.90	237.04	232.14	235.41	233.33	2,152,053
2023-02-02	231.90	238.43	230.36	234.89	232.81	3,281,395
2023-02-01	225.57	231.79	225.57	231.41	229.36	3,092,664
2023-01-31	232.86	233.09	225.00	225.54	223.54	4,626,141
2023-01-30	250.00	250.00	232.82	234.36	232.29	4,571,407
2023-01-20	247.45	249.49	244.56	246.73	244.55	1,232,352
2023-01-19	246.46	248.93	245.24	248.56	246.37	1,523,272
2023-01-18	249.21	249.43	244.76	248.21	246.02	1,130,593
2023-01-17	246.11	251.43	244.64	247.86	245.67	1,635,155
2023-01-16	242.86	253.57	241.85	246.57	244.39	2,754,066
2023-01-13	248.56	249.92	245.85	245.91	243.73	1,772,190
2023-01-12	246.26	250.36	243.64	248.57	246.37	1,445,770
2023-01-11	249.77	252.56	244.79	245.82	243.65	1,236,509
2023-01-10	243.57	251.59	242.43	250.71	248.50	2,037,144
2023-01-09	240.06	246.79	237.86	243.43	241.28	2,126,202
2023-01-06	232.79	242.13	231.44	240.04	237.91	2,275,945
2023-01-05	231.43	234.18	230.00	232.82	230.76	1,810,648
2023-01-04	235.86	238.36	230.21	231.59	229.55	1,646,530
2023-01-03	234.21	236.66	232.30	235.79	233.70	900,561
2022-12-30	234.29	236.64	232.20	235.21	233.14	1,070,927
2022-12-29	234.44	236.30	231.50	233.64	231.57	959,590
2022-12-28	228.57	235.00	227.50	234.44	232.37	1,678,125
2022-12-27	225.68	233.52	224.00	231.43	229.38	1,352,472
2022-12-26	218.21	226.15	218.21	226.09	224.09	1,470,282
2022-12-23	219.29	220.60	213.21	217.50	215.58	1,234,718
2022-12-22	224.61	225.36	221.52	221.57	219.61	787,038
2022-12-21	227.86	229.29	221.49	223.21	221.24	947,245
2022-12-20	226.06	231.57	226.06	228.43	226.41	852,793
2022-12-19	230.21	233.50	227.16	227.55	225.54	1,368,007
2022-12-16	233.55	234.28	225.79	230.25	228.21	1,601,717
2022-12-15	232.86	238.41	230.04	236.16	234.07	1,578,791
2022-12-14	240.71	242.77	233.76	235.11	233.03	1,734,294
2022-12-13	242.25	242.25	234.86	235.09	233.01	1,639,943
2022-12-12	237.86	244.00	234.52	242.80	240.65	1,944,143
2022-12-09	238.59	245.07	237.99	239.51	237.40	1,888,346
2022-12-08	240.79	243.07	237.86	239.96	237.84	1,191,142
2022-12-07	239.51	243.49	236.59	240.29	238.16	1,381,917
2022-12-06	235.71	243.57	234.09	239.61	237.49	1,811,237
2022-12-05	239.97	240.54	232.41	236.07	233.98	1,498,421
2022-12-02	242.86	243.00	237.14	238.93	236.82	1,845,013
2022-12-01	244.98	246.44	242.22	243.08	240.93	1,738,626
2022-11-30	241.21	243.44	237.86	241.43	239.29	1,178,172
2022-11-29	239.29	244.29	237.16	241.21	239.08	1,276,150
2022-11-28	238.09	242.55	236.53	238.57	236.46	1,209,380
2022-11-25	243.79	247.82	240.41	241.43	239.29	1,368,906
2022-11-24	245.96	250.00	244.44	244.71	242.55	1,108,035
2022-11-23	247.14	249.98	236.79	245.36	243.20	2,277,126
2022-11-22	251.60	253.34	245.14	248.50	246.30	1,367,041
2022-11-21	253.29	257.69	249.29	252.39	250.16	1,247,076
2022-11-18	260.74	266.69	254.64	254.64	252.39	1,739,848
2022-11-17	256.46	260.71	250.36	260.71	258.41	1,985,541
2022-11-16	263.00	263.50	258.00	258.25	255.97	1,467,851
2022-11-15	253.54	266.42	250.08	262.06	259.74	2,812,642
2022-11-14	248.57	261.84	248.57	254.63	252.38	1,997,690
2022-11-11	256.04	263.57	252.06	252.49	250.26	2,510,863
2022-11-10	254.03	256.86	243.04	246.67	244.49	2,311,940
2022-11-09	259.65	262.70	253.57	255.19	252.94	1,630,281
2022-11-08	263.34	264.85	259.51	261.34	259.03	1,211,345
2022-11-07	261.66	267.86	261.66	263.64	261.31	1,707,155

← NewerPage 16 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.