StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	261.43	266.09	257.87	264.21	261.88	2,135,207
2022-11-03	256.29	264.91	254.86	262.48	260.16	1,893,039
2022-11-02	263.09	266.79	255.50	259.90	257.60	2,129,657
2022-11-01	264.06	265.16	259.29	264.29	261.95	1,700,018
2022-10-31	256.46	266.95	256.46	266.21	263.86	2,686,300
2022-10-28	253.91	266.35	253.91	257.86	255.58	3,028,023
2022-10-27	252.78	259.68	251.46	253.31	251.08	2,034,608
2022-10-26	240.29	259.50	240.29	254.62	252.37	4,110,972
2022-10-25	239.64	243.92	234.93	237.14	235.05	2,349,898
2022-10-24	241.43	248.57	240.80	242.50	240.36	2,099,760
2022-10-21	242.86	244.64	236.36	243.58	241.43	2,107,292
2022-10-20	234.65	252.37	232.57	245.36	243.19	4,213,113
2022-10-19	228.47	246.64	227.69	238.50	236.39	4,935,281
2022-10-18	231.79	232.71	227.86	228.41	226.40	1,497,203
2022-10-17	227.86	235.56	227.14	231.58	229.53	2,237,897
2022-10-14	228.68	233.70	223.66	230.76	228.72	2,733,218
2022-10-13	227.29	236.27	224.63	225.82	223.83	2,505,309
2022-10-12	218.58	231.28	217.27	230.43	228.39	3,355,982
2022-10-11	220.06	226.41	217.86	218.57	216.64	2,849,814
2022-10-10	229.90	229.90	219.08	224.29	222.30	3,211,318
2022-09-30	237.04	238.79	231.06	231.43	229.38	2,078,732
2022-09-29	238.11	243.85	236.19	238.71	236.60	2,497,978
2022-09-28	241.03	241.74	234.64	237.81	235.71	2,549,734
2022-09-27	249.42	250.71	237.92	242.30	240.16	4,876,653
2022-09-26	235.89	252.14	234.36	248.79	246.59	3,829,625
2022-09-23	266.07	268.55	242.99	242.99	240.84	4,877,910
2022-09-22	266.93	270.40	264.29	269.99	267.60	1,504,188
2022-09-21	276.43	278.29	268.55	268.55	266.18	1,832,754
2022-09-20	278.85	281.37	269.29	279.50	277.03	1,528,298
2022-09-19	280.83	287.14	275.08	278.57	276.11	1,505,973
2022-09-16	277.64	290.00	277.53	281.64	279.15	2,388,330
2022-09-15	296.43	297.14	274.41	279.57	277.10	2,717,023
2022-09-14	291.79	298.49	291.07	296.79	294.16	946,988
2022-09-13	297.57	302.86	295.71	296.79	294.16	1,146,514
2022-09-09	302.67	303.21	290.37	296.35	293.73	1,401,968
2022-09-08	299.99	308.29	297.00	300.22	297.57	1,465,871
2022-09-07	291.32	303.57	290.87	301.08	298.42	2,071,017
2022-09-06	290.71	298.55	290.21	292.14	289.56	2,251,508
2022-09-05	278.71	294.84	274.29	290.64	288.07	2,535,240
2022-09-02	280.96	285.71	277.54	278.75	276.29	2,119,143
2022-09-01	284.11	288.79	280.74	282.14	279.65	1,756,697
2022-08-31	299.61	299.79	281.56	283.27	280.77	3,070,585
2022-08-30	288.98	303.71	286.07	299.64	296.99	4,814,730
2022-08-29	277.14	287.74	269.76	286.08	283.55	3,147,666
2022-08-26	282.51	284.86	275.57	277.14	274.69	1,626,499
2022-08-25	281.76	283.71	274.41	280.00	277.52	2,094,355
2022-08-24	293.50	293.50	281.64	281.88	279.39	2,411,981
2022-08-23	290.79	297.64	290.71	293.50	290.91	1,617,438
2022-08-22	293.63	299.23	290.77	292.14	289.56	2,058,863
2022-08-19	308.14	318.57	293.91	296.86	294.23	3,214,964
2022-08-18	299.29	309.66	296.50	308.14	305.42	3,646,839
2022-08-17	298.56	301.42	290.71	300.36	297.71	2,220,456
2022-08-16	295.16	302.83	295.15	299.00	296.36	1,919,369
2022-08-15	295.57	299.29	293.58	296.45	293.83	1,958,929
2022-08-12	303.57	306.82	295.71	296.24	293.62	2,514,617
2022-08-11	310.00	311.50	302.86	304.99	302.30	3,168,628
2022-08-10	312.14	317.86	305.84	309.09	306.36	2,812,313
2022-08-09	314.85	314.96	304.29	312.86	310.09	3,564,145
2022-08-08	321.43	321.43	309.30	316.43	313.63	5,171,236
2022-08-05	288.56	314.29	286.42	314.29	311.51	5,291,133

← NewerPage 17 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.