StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	242.80	260.71	242.31	253.15	250.28	3,999,959
2022-05-10	219.56	244.75	215.22	244.75	241.98	3,819,242
2022-05-09	225.35	226.99	221.43	222.50	219.98	1,063,371
2022-05-06	228.63	232.86	221.29	225.20	222.65	2,368,259
2022-05-05	245.00	245.00	235.71	239.29	236.58	2,255,982
2022-04-29	243.67	246.79	230.78	246.23	243.44	2,924,678
2022-04-28	240.27	245.62	232.77	242.11	239.37	2,648,405
2022-04-27	213.57	236.01	211.50	236.01	233.34	2,441,730
2022-04-26	212.04	220.00	210.72	214.56	212.13	2,403,585
2022-04-25	220.92	225.78	209.68	210.57	208.19	2,246,006
2022-04-22	231.36	235.00	223.11	225.79	223.23	2,531,572
2022-04-21	232.17	241.43	229.36	231.61	228.98	2,182,070
2022-04-20	237.86	239.25	234.01	235.00	232.34	1,685,286
2022-04-19	240.49	244.29	234.29	234.71	232.06	2,680,550
2022-04-18	229.36	244.71	228.57	244.69	241.92	2,917,257
2022-04-15	228.57	235.71	223.82	231.96	229.33	2,832,044
2022-04-14	223.64	240.59	217.14	235.71	233.04	3,760,563
2022-04-13	225.71	227.14	219.44	221.92	219.41	2,202,839
2022-04-12	230.59	234.16	221.29	228.97	226.38	3,330,390
2022-04-11	243.15	243.43	226.93	229.57	226.97	3,882,709
2022-04-08	247.77	253.17	242.91	248.36	245.54	2,291,822
2022-04-07	250.61	257.14	240.71	247.10	244.30	4,017,067
2022-04-06	284.29	284.29	258.43	258.43	255.50	3,019,520
2022-04-01	272.14	288.93	272.14	287.14	283.89	2,237,163
2022-03-31	280.64	281.44	272.14	276.14	273.02	1,691,250
2022-03-30	274.98	282.82	272.14	282.14	278.94	2,816,240
2022-03-29	277.14	281.57	268.57	270.36	267.29	2,130,216
2022-03-28	271.79	282.49	271.43	276.59	273.46	1,784,689
2022-03-25	286.43	291.41	279.36	279.99	276.82	1,672,855
2022-03-24	289.29	289.29	275.71	286.43	283.18	2,746,853
2022-03-23	295.93	295.93	284.29	292.00	288.69	2,322,227
2022-03-22	293.46	296.43	288.43	294.00	290.67	2,265,702
2022-03-21	280.00	297.86	280.00	296.43	293.07	3,886,346
2022-03-18	281.30	288.57	275.06	283.93	280.71	2,073,054
2022-03-17	292.86	302.14	279.29	281.20	278.01	5,110,861
2022-03-16	268.21	289.51	264.91	289.51	286.23	3,903,761
2022-03-15	253.21	270.47	251.16	263.19	260.20	3,386,248
2022-03-14	262.59	263.96	254.29	254.29	251.41	2,593,852
2022-03-11	262.14	270.81	259.29	265.51	262.51	2,652,465
2022-03-10	276.42	281.43	267.63	268.13	265.09	4,946,254
2022-03-09	256.43	270.63	256.43	269.59	266.53	4,949,394
2022-03-08	246.80	258.43	246.41	251.21	248.37	3,255,445
2022-03-07	253.57	253.57	239.64	247.42	244.62	3,261,654
2022-03-04	250.00	264.72	247.26	254.44	251.56	3,082,510
2022-03-03	262.85	263.57	251.57	252.86	249.99	2,119,374
2022-03-02	261.28	262.14	252.14	261.03	258.07	2,076,317
2022-03-01	257.85	265.99	255.71	261.93	258.96	2,889,866
2022-02-28	250.17	258.14	247.68	258.14	255.21	2,377,110
2022-02-25	253.94	259.18	245.71	252.39	249.53	3,174,565
2022-02-24	247.81	251.57	242.86	247.85	245.04	3,617,989
2022-02-23	231.43	250.88	230.71	248.17	245.36	4,570,435
2022-02-22	219.29	233.93	216.11	233.30	230.66	3,779,550
2022-02-21	225.00	226.85	219.51	221.07	218.57	1,429,422
2022-02-18	225.71	234.71	223.33	224.14	221.60	2,038,545
2022-02-17	220.31	230.86	218.93	227.01	224.44	2,087,822
2022-02-16	225.71	227.14	220.12	221.16	218.65	1,758,640
2022-02-15	219.74	224.76	217.14	223.29	220.76	2,372,340
2022-02-14	208.43	222.69	202.50	218.36	215.88	2,722,357
2022-02-11	211.54	219.04	209.91	210.50	208.12	2,004,345
2022-02-10	214.68	221.21	209.29	215.09	212.65	3,483,769

← NewerPage 19 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.