StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	104.00	108.99	103.50	108.49	108.49	10,232,279
2025-10-23	104.70	104.74	101.04	103.20	103.20	7,931,545
2025-10-22	112.10	112.39	105.00	105.50	105.50	12,932,865
2025-10-21	114.18	117.56	112.46	113.52	113.52	12,519,592
2025-10-20	114.80	118.73	113.30	115.25	115.25	10,769,009
2025-10-17	116.28	119.63	111.72	112.11	112.11	11,689,458
2025-10-16	110.62	121.65	110.01	115.11	115.11	16,734,677
2025-10-15	108.60	113.00	108.60	110.62	110.62	7,455,814
2025-10-14	116.00	116.00	108.58	108.60	108.60	11,685,752
2025-10-13	107.00	116.85	106.51	116.20	116.20	12,782,325
2025-10-10	114.01	116.00	110.80	112.25	112.25	10,494,926
2025-10-09	111.00	118.68	109.96	115.80	115.80	14,601,974
2025-09-30	110.69	112.10	109.16	110.00	110.00	8,196,570
2025-09-29	111.00	111.92	107.75	110.76	110.76	8,194,601
2025-09-26	110.88	114.86	110.88	111.93	111.93	9,322,843
2025-09-25	113.00	115.06	111.07	111.73	111.73	11,750,490
2025-09-24	107.00	113.00	106.44	113.00	113.00	16,794,891
2025-09-23	107.60	108.23	102.90	108.08	108.08	10,636,392
2025-09-22	106.98	109.79	105.10	108.19	108.19	9,603,814
2025-09-19	109.30	110.27	106.00	106.13	106.13	8,488,586
2025-09-18	106.80	112.57	106.01	108.57	108.57	14,151,471
2025-09-17	105.40	107.49	104.22	106.88	106.88	6,705,489
2025-09-16	104.11	106.11	103.80	105.66	105.66	5,705,092
2025-09-15	110.00	110.99	105.00	105.15	105.15	9,591,487
2025-09-12	105.99	107.88	105.30	105.54	105.54	8,131,116
2025-09-11	102.64	106.71	102.00	106.20	106.20	7,496,085
2025-09-10	104.31	105.34	102.11	103.26	103.26	5,621,081
2025-09-09	105.15	106.88	104.18	104.65	104.65	5,457,011
2025-09-08	106.00	107.29	104.14	106.47	106.47	8,672,838
2025-09-05	100.41	104.90	99.380	104.31	104.31	8,139,448
2025-09-04	104.65	106.69	98.020	100.41	100.41	10,959,305
2025-09-03	105.00	108.00	104.00	105.00	105.00	9,532,079
2025-09-02	108.77	109.60	103.77	104.35	104.35	11,705,518
2025-09-01	111.00	112.00	106.86	109.72	109.72	13,931,059
2025-08-29	108.40	114.50	108.05	109.16	109.16	24,597,606
2025-08-28	102.70	108.04	102.02	108.04	108.04	19,274,316
2025-08-27	98.110	102.20	97.130	98.220	98.220	11,784,333
2025-08-26	98.100	99.310	96.500	98.100	98.100	7,142,770
2025-08-25	99.000	102.50	97.000	98.080	98.080	9,750,577
2025-08-22	96.800	99.480	96.800	98.690	98.690	9,064,673
2025-08-21	98.800	99.490	96.360	96.870	96.870	5,922,176
2025-08-20	96.800	98.010	95.390	97.900	97.900	6,606,492
2025-08-19	98.470	99.800	96.900	97.070	97.070	7,533,502
2025-08-18	98.800	101.00	96.800	98.980	98.980	10,170,180
2025-08-15	94.030	98.380	94.010	97.790	97.790	9,269,485
2025-08-14	96.960	101.66	95.000	95.000	95.000	13,749,617
2025-08-13	95.500	99.880	95.500	96.950	96.950	11,335,489
2025-08-12	91.300	98.900	91.090	96.870	96.870	15,752,115
2025-08-11	90.610	92.390	90.450	91.300	91.300	7,114,290
2025-08-08	92.600	92.660	90.510	90.510	90.510	15,035,484
2025-08-07	85.640	94.200	85.250	94.200	94.200	20,281,671
2025-08-06	84.690	85.810	84.120	85.640	85.640	2,672,937
2025-08-05	84.990	85.120	84.510	84.770	84.770	2,112,246
2025-08-04	84.810	85.250	84.200	84.960	84.960	2,130,906
2025-08-01	85.210	86.100	84.580	84.900	84.900	2,796,971
2025-07-31	87.760	88.590	85.210	85.750	85.750	5,219,560
2025-07-30	85.960	89.000	84.600	87.840	87.840	5,987,182
2025-07-29	85.600	86.000	84.860	85.990	85.990	3,241,352
2025-07-28	86.260	86.260	85.230	85.630	85.630	2,893,734
2025-07-25	85.380	87.500	85.060	86.320	86.320	6,048,199

← NewerPage 5 of 21 · 1,218 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.