StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	207.93	216.44	207.70	214.50	212.07	4,034,529
2022-02-08	230.71	230.71	207.99	209.11	206.74	4,689,378
2022-02-07	238.57	245.36	226.66	231.10	228.48	3,441,138
2022-01-28	242.14	243.71	226.93	228.93	226.34	2,913,457
2022-01-27	247.14	250.71	235.84	237.15	234.46	3,315,183
2022-01-26	235.28	242.80	229.29	239.86	237.14	2,766,426
2022-01-25	241.46	245.96	232.56	233.70	231.05	2,525,749
2022-01-24	237.14	246.42	237.14	242.84	240.09	1,786,261
2022-01-21	241.43	244.18	237.63	238.89	236.19	1,976,028
2022-01-20	245.09	249.27	241.70	243.64	240.88	2,331,051
2022-01-19	243.76	250.74	242.14	247.43	244.63	2,990,597
2022-01-18	242.50	252.50	240.85	246.60	243.81	2,983,352
2022-01-17	243.21	247.01	238.57	244.66	241.89	3,595,396
2022-01-14	224.00	243.93	224.00	240.39	237.67	4,827,662
2022-01-13	232.86	232.97	225.44	226.31	223.75	2,540,759
2022-01-12	228.94	233.99	226.64	232.86	230.22	3,426,096
2022-01-11	236.14	237.37	225.36	226.11	223.55	3,374,212
2022-01-10	240.86	242.14	233.79	235.50	232.83	3,656,921
2022-01-07	245.71	248.91	239.57	241.50	238.76	2,390,161
2022-01-06	247.54	250.34	239.29	243.87	241.11	3,599,078
2022-01-05	265.00	267.50	249.98	251.29	248.44	3,340,654
2022-01-04	272.86	273.34	263.34	266.14	263.12	3,185,476
2021-12-31	281.68	282.14	267.86	272.14	269.06	3,788,652
2021-12-30	274.93	283.44	274.61	280.00	276.83	1,704,213
2021-12-29	284.29	287.06	272.64	275.81	272.69	2,165,133
2021-12-28	277.78	287.71	276.36	284.85	281.62	3,438,241
2021-12-27	283.56	283.57	272.15	273.92	270.82	2,217,415
2021-12-24	287.50	288.57	279.65	284.29	281.07	1,202,119
2021-12-23	291.63	292.71	284.81	287.21	283.95	1,303,562
2021-12-22	290.71	294.29	286.57	291.50	288.20	2,493,842
2021-12-21	280.50	291.66	279.25	288.35	285.08	2,678,726
2021-12-20	286.50	286.99	278.09	279.57	276.40	2,055,309
2021-12-17	289.38	291.15	282.86	289.29	286.01	2,022,399
2021-12-16	292.72	296.08	287.71	290.00	286.72	1,592,172
2021-12-15	298.76	298.76	286.59	292.13	288.82	2,605,114
2021-12-14	295.72	299.00	294.16	298.79	295.40	1,652,133
2021-12-13	297.54	299.02	294.29	297.66	294.29	1,919,594
2021-12-10	292.67	299.79	291.79	299.26	295.87	2,025,217
2021-12-09	305.71	305.71	294.25	297.50	294.13	3,087,505
2021-12-08	298.57	303.93	296.71	300.00	296.60	2,712,980
2021-12-07	311.79	314.20	291.04	296.43	293.07	5,100,748
2021-12-06	336.81	337.46	307.12	311.79	308.25	5,212,389
2021-12-03	335.46	341.07	332.51	336.84	333.03	1,622,325
2021-12-02	334.36	338.68	330.04	335.46	331.66	1,647,415
2021-12-01	340.58	345.00	330.71	334.29	330.50	2,283,866
2021-11-30	342.14	345.00	332.06	342.86	338.97	2,727,757
2021-11-29	324.91	341.43	318.70	340.32	336.47	2,939,259
2021-11-26	334.68	337.84	324.14	327.71	324.00	2,448,489
2021-11-25	340.57	349.85	333.57	334.22	330.44	2,066,297
2021-11-24	345.00	354.76	335.84	342.28	338.40	2,376,410
2021-11-23	341.36	358.57	341.36	346.38	342.46	3,359,307
2021-11-22	325.00	348.57	324.06	340.00	336.15	3,897,972
2021-11-19	325.68	332.50	320.00	323.57	319.91	2,604,457
2021-11-18	323.50	333.34	320.00	322.14	318.49	2,153,158
2021-11-17	320.00	327.21	315.71	324.44	320.76	2,205,834
2021-11-16	314.25	328.57	313.57	320.93	317.29	2,858,634
2021-11-15	339.29	341.43	316.43	317.96	314.36	3,270,615
2021-11-12	330.71	343.56	325.57	339.21	335.37	3,011,793
2021-11-11	318.93	341.43	316.56	335.36	331.56	4,361,935
2021-11-10	320.00	324.06	315.01	318.64	315.03	2,540,504

← NewerPage 20 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.