StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	291.43	294.34	281.50	285.72	283.20	2,815,437
2022-08-03	292.14	301.34	285.00	290.85	288.28	4,292,384
2022-08-02	278.66	296.66	277.14	288.72	286.17	4,217,704
2022-08-01	278.18	285.01	271.19	283.51	281.01	3,069,791
2022-07-29	283.64	286.43	277.78	278.15	275.69	3,049,601
2022-07-28	270.00	289.28	267.87	287.15	284.61	5,974,683
2022-07-27	269.64	273.93	265.15	266.34	263.99	2,264,931
2022-07-26	265.72	272.71	260.95	271.57	269.17	2,729,783
2022-07-25	266.43	270.71	260.88	265.71	263.37	2,623,916
2022-07-22	270.00	271.44	262.29	266.43	264.07	3,406,625
2022-07-21	267.86	281.13	265.91	268.86	266.48	4,625,864
2022-07-20	266.28	277.34	264.36	268.14	265.77	3,755,252
2022-07-19	269.71	272.14	261.00	262.86	260.53	3,374,295
2022-07-18	277.14	278.18	262.97	272.14	269.74	3,779,293
2022-07-15	271.03	282.50	262.86	273.93	271.51	5,891,149
2022-07-14	243.94	260.66	243.64	258.04	255.75	3,657,631
2022-07-13	257.14	258.99	238.84	247.57	245.38	5,211,704
2022-07-12	269.88	274.01	257.24	257.89	255.61	3,573,339
2022-07-11	275.00	276.43	265.00	267.89	265.52	3,201,583
2022-07-08	272.39	285.71	270.67	280.16	277.68	4,387,563
2022-07-07	274.84	276.57	258.49	269.64	267.26	4,364,361
2022-07-06	269.21	287.71	268.57	274.79	272.36	4,620,378
2022-07-05	267.45	276.84	264.29	269.77	267.39	2,508,217
2022-07-04	267.86	272.04	262.24	269.21	266.83	2,827,486
2022-07-01	274.69	277.12	270.71	272.03	269.62	1,772,681
2022-06-30	271.43	277.14	270.09	275.64	273.21	2,303,935
2022-06-29	271.84	282.14	268.21	268.57	266.20	3,740,032
2022-06-28	269.41	275.71	258.79	272.29	269.89	3,657,739
2022-06-27	269.17	272.00	266.54	269.28	266.90	2,838,861
2022-06-24	265.71	273.25	262.36	267.80	265.43	3,998,825
2022-06-23	252.19	270.36	251.50	269.32	266.94	5,227,124
2022-06-22	254.31	256.58	249.06	250.71	248.49	3,023,666
2022-06-21	252.15	258.98	250.01	254.29	252.04	2,577,716
2022-06-20	245.71	257.00	242.57	253.59	251.35	4,758,873
2022-06-17	241.92	246.36	238.56	244.29	242.13	3,305,178
2022-06-16	236.79	246.42	236.57	244.61	242.44	4,527,458
2022-06-15	236.44	246.60	236.44	238.57	236.46	4,401,810
2022-06-14	235.47	238.32	230.84	237.86	235.75	3,844,712
2022-06-13	241.43	243.71	235.00	239.20	237.09	4,679,831
2022-06-10	243.57	248.21	236.49	246.57	244.39	6,919,351
2022-06-09	268.57	269.86	243.85	246.34	244.17	6,177,966
2022-06-08	267.93	274.98	264.54	270.36	267.97	2,806,622
2022-06-07	278.59	279.89	266.67	269.84	267.45	3,488,245
2022-06-06	281.14	285.95	275.77	281.29	278.80	3,204,555
2022-06-02	268.87	282.86	268.00	281.08	278.59	3,175,837
2022-06-01	270.80	278.43	267.72	271.36	268.96	2,123,482
2022-05-31	267.14	272.14	261.39	272.14	269.74	2,475,648
2022-05-30	265.00	271.56	261.43	267.36	264.99	1,755,245
2022-05-27	265.71	270.36	262.71	264.26	261.93	2,105,734
2022-05-26	265.41	267.71	260.02	263.89	261.56	2,064,972
2022-05-25	268.21	274.20	260.42	264.91	262.57	3,128,108
2022-05-24	275.61	282.18	267.85	269.75	267.37	2,701,374
2022-05-23	280.00	280.00	272.75	275.58	273.14	2,261,519
2022-05-20	277.71	281.71	272.97	280.21	277.74	1,851,606
2022-05-19	264.29	280.40	263.57	279.34	276.18	2,842,247
2022-05-18	267.14	274.39	265.00	268.57	265.53	3,227,081
2022-05-17	247.26	268.95	247.21	262.17	259.20	3,687,733
2022-05-16	255.68	256.35	244.43	246.75	243.96	1,816,388
2022-05-13	250.43	257.14	245.71	255.00	252.11	1,930,202
2022-05-12	247.93	254.61	246.54	250.14	247.31	2,939,585

← NewerPage 18 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.