StarPower Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 314.36 | 326.00 | 308.29 | 324.14 | 320.47 | 3,004,570 |
| 2021-11-08 | 318.00 | 324.29 | 310.86 | 317.50 | 313.90 | 2,543,037 |
| 2021-11-05 | 332.26 | 339.27 | 320.61 | 322.41 | 318.76 | 3,255,460 |
| 2021-11-04 | 339.90 | 343.21 | 320.01 | 326.07 | 322.38 | 3,765,473 |
| 2021-11-03 | 316.34 | 345.57 | 316.26 | 332.00 | 328.24 | 3,550,355 |
| 2021-11-02 | 315.05 | 324.63 | 309.36 | 318.57 | 314.96 | 3,861,481 |
| 2021-11-01 | 286.45 | 314.29 | 280.74 | 312.17 | 308.64 | 6,021,330 |
| 2021-10-29 | 293.57 | 297.00 | 278.57 | 285.71 | 282.48 | 3,899,868 |
| 2021-10-28 | 295.00 | 316.07 | 289.36 | 291.43 | 288.13 | 4,131,213 |
| 2021-10-27 | 295.76 | 310.71 | 293.03 | 299.01 | 295.63 | 2,740,018 |
| 2021-10-26 | 292.86 | 302.14 | 286.15 | 296.00 | 292.65 | 2,825,660 |
| 2021-10-25 | 282.29 | 298.39 | 276.56 | 295.00 | 291.66 | 3,024,204 |
| 2021-10-22 | 284.52 | 289.64 | 273.80 | 286.50 | 283.25 | 4,532,757 |
| 2021-10-21 | 314.84 | 315.00 | 282.74 | 285.00 | 281.77 | 5,191,219 |
| 2021-10-20 | 323.30 | 324.99 | 308.58 | 313.64 | 310.09 | 2,887,271 |
| 2021-10-19 | 314.99 | 324.28 | 312.86 | 320.89 | 317.25 | 2,455,019 |
| 2021-10-18 | 303.57 | 320.66 | 301.67 | 316.42 | 312.84 | 4,567,438 |
| 2021-10-15 | 270.86 | 294.85 | 268.61 | 294.85 | 291.51 | 2,445,161 |
| 2021-10-14 | 271.26 | 271.79 | 257.14 | 268.04 | 265.01 | 1,698,298 |
← NewerPage 21 of 21 · 1,219 trading days
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.