StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	101.70	110.50	101.51	106.00	106.00	10,885,998
2026-04-22	100.88	101.86	100.30	101.75	101.75	3,482,533
2026-04-21	102.01	102.01	100.00	101.01	101.01	3,182,961
2026-04-20	99.500	103.02	99.460	102.34	102.34	5,215,190
2026-04-17	99.660	100.28	98.880	99.460	99.460	2,968,005
2026-04-16	98.000	99.710	97.900	99.660	99.660	4,347,848
2026-04-15	102.80	102.81	99.900	100.41	100.41	4,859,004
2026-04-14	101.52	103.00	100.88	102.06	102.06	4,929,578
2026-04-13	99.990	101.21	99.620	100.16	100.16	2,787,862
2026-04-10	100.00	102.50	100.00	100.70	100.70	4,069,000
2026-04-09	100.20	100.50	99.070	99.530	99.530	3,016,880
2026-04-08	100.44	101.50	99.400	101.50	101.50	4,917,468
2026-04-07	97.450	98.340	96.790	97.930	97.930	2,647,833
2026-04-03	97.600	98.280	96.080	97.370	97.370	3,274,267
2026-04-02	100.85	100.87	96.920	97.250	97.250	5,881,793
2026-04-01	103.07	104.71	100.50	101.80	101.80	5,758,022
2026-03-31	107.14	107.14	101.45	101.45	101.45	7,095,697
2026-03-30	107.51	108.74	104.50	107.01	107.01	6,470,763
2026-03-27	106.00	109.60	104.94	109.10	109.10	6,893,130
2026-03-26	105.18	112.72	103.99	107.52	107.52	8,391,236
2026-03-25	104.35	107.16	103.68	105.18	105.18	6,549,266
2026-03-24	108.90	109.30	99.900	104.01	104.01	9,811,935
2026-03-23	106.01	110.11	105.06	107.02	107.02	7,954,906
2026-03-20	107.98	111.66	105.80	108.77	108.77	7,964,357
2026-03-19	108.38	109.40	107.27	107.96	107.96	5,697,883
2026-03-18	108.58	114.67	106.15	111.94	111.94	7,992,607
2026-03-17	109.50	110.99	107.20	107.26	107.26	5,805,394
2026-03-16	106.65	110.86	104.79	109.89	109.89	6,708,935
2026-03-13	107.88	109.56	106.60	106.90	106.90	4,109,371
2026-03-12	108.04	111.00	107.46	109.06	109.06	5,715,309
2026-03-11	109.61	110.80	107.40	108.08	108.08	9,130,656
2026-03-10	100.87	109.21	100.68	107.46	107.46	12,881,793
2026-03-09	98.000	99.890	96.000	99.280	99.280	4,612,755
2026-03-06	97.710	101.88	97.010	100.00	100.00	3,735,328
2026-03-05	99.950	100.37	97.680	98.120	98.120	3,823,036
2026-03-04	98.000	100.18	97.180	97.590	97.590	3,956,287
2026-03-03	105.59	107.40	98.350	98.400	98.400	7,774,958
2026-03-02	106.66	108.26	105.28	105.44	105.44	5,646,979
2026-02-27	108.56	109.24	107.50	108.82	108.82	3,886,663
2026-02-26	110.18	110.98	108.02	109.93	109.93	5,955,988
2026-02-25	107.28	109.60	106.40	108.61	108.61	5,377,926
2026-02-24	106.02	109.87	104.59	107.00	107.00	4,597,563
2026-02-13	106.38	107.20	105.08	105.12	105.12	4,029,560
2026-02-12	103.50	107.82	103.43	107.35	107.35	6,873,960
2026-02-11	103.30	105.20	103.05	103.30	103.30	3,038,372
2026-02-10	104.33	104.99	103.71	103.83	103.83	2,712,203
2026-02-09	104.40	105.98	103.04	104.63	104.63	4,125,433
2026-02-06	104.00	104.86	102.50	102.70	102.70	4,284,921
2026-02-05	102.35	106.88	100.29	105.76	105.76	6,745,773
2026-02-04	104.02	104.30	101.67	103.20	103.20	4,223,693
2026-02-03	104.48	106.40	103.80	105.11	105.11	5,000,170
2026-02-02	110.15	110.19	102.98	102.99	102.99	8,989,517
2026-01-30	110.01	112.65	106.66	110.62	110.62	7,161,990
2026-01-29	114.15	116.00	111.00	111.04	111.04	7,712,942
2026-01-28	111.44	117.06	111.44	115.09	115.09	11,556,743
2026-01-27	107.68	112.87	105.30	111.30	111.30	9,676,573
2026-01-26	111.80	113.80	107.71	108.73	108.73	7,355,959
2026-01-23	107.95	111.90	107.68	111.20	111.20	9,537,425
2026-01-22	107.50	108.85	104.77	107.95	107.95	8,069,154
2026-01-21	104.00	107.80	103.80	106.93	106.93	7,118,226

← NewerPage 3 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.