StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	82.300	86.000	82.200	85.620	85.620	6,422,933
2025-07-23	82.850	83.700	82.250	82.300	82.300	3,140,908
2025-07-22	81.410	82.970	81.200	82.850	82.850	3,877,717
2025-07-21	81.710	81.820	81.020	81.460	81.460	2,502,104
2025-07-18	81.380	82.350	80.920	81.720	81.720	2,866,565
2025-07-17	82.000	82.470	81.670	82.260	82.260	1,981,530
2025-07-16	81.790	83.210	81.600	82.310	82.310	2,159,700
2025-07-15	81.420	82.250	81.140	81.790	81.790	1,859,215
2025-07-14	82.160	82.450	81.410	81.790	81.790	1,783,080
2025-07-11	81.900	82.420	81.380	82.170	82.170	2,377,977
2025-07-10	81.080	82.190	80.750	81.930	81.930	2,474,441
2025-07-09	81.400	81.530	80.800	81.120	81.120	1,595,189
2025-07-08	80.180	81.580	80.120	81.370	81.370	2,129,580
2025-07-07	80.310	80.620	79.910	80.180	80.180	1,172,346
2025-07-04	81.150	81.680	80.010	80.320	80.320	1,808,781
2025-07-03	80.780	81.330	80.490	81.160	81.160	1,446,928
2025-07-02	81.120	81.170	80.130	80.800	80.800	1,675,663
2025-07-01	81.250	82.200	80.890	81.310	81.310	1,795,949
2025-06-30	81.000	81.890	81.000	81.270	81.270	1,739,792
2025-06-27	80.800	81.350	80.190	80.760	80.760	2,251,596
2025-06-26	81.000	81.020	80.010	80.070	80.070	1,776,646
2025-06-25	80.300	80.950	79.800	80.880	80.880	2,409,825
2025-06-24	78.180	80.350	78.010	80.210	80.210	2,595,403
2025-06-23	76.530	78.290	76.500	77.980	77.980	1,400,290
2025-06-20	78.030	78.880	77.190	77.240	77.240	1,570,080
2025-06-19	78.700	79.320	77.890	78.000	78.000	1,654,634
2025-06-18	78.660	79.000	78.050	78.780	78.780	1,192,417
2025-06-17	78.760	79.300	78.550	78.830	78.830	1,073,265
2025-06-16	78.980	79.650	78.900	79.390	79.390	1,265,611
2025-06-13	79.800	80.450	78.580	79.280	79.280	2,966,465
2025-06-12	80.250	80.500	79.880	79.960	79.960	1,461,200
2025-06-11	80.060	81.100	79.960	80.510	80.510	1,222,574
2025-06-10	81.600	81.610	79.730	80.170	80.170	1,824,921
2025-06-09	81.050	81.700	80.910	81.550	81.550	1,327,160
2025-06-06	81.300	81.400	80.780	81.050	81.050	1,298,511
2025-06-05	80.660	81.450	80.210	81.300	81.300	1,713,880
2025-06-04	80.120	80.950	79.900	80.600	80.600	1,113,743
2025-06-03	80.000	80.370	79.600	79.810	79.810	1,508,320
2025-05-30	81.460	81.460	80.150	80.200	80.200	1,323,353
2025-05-29	80.590	81.770	80.340	81.660	81.660	1,514,138
2025-05-28	80.980	81.200	80.190	80.310	80.310	1,110,620
2025-05-27	81.580	81.580	80.450	80.890	80.890	1,139,966
2025-05-26	81.800	82.030	81.210	81.600	81.600	1,001,440
2025-05-23	82.090	82.840	81.200	81.210	81.210	2,059,004
2025-05-22	83.090	84.560	82.790	83.010	83.010	2,549,740
2025-05-21	82.780	84.510	81.940	82.890	82.890	2,409,846
2025-05-20	82.600	83.180	82.230	82.880	82.880	1,086,176
2025-05-19	82.570	82.970	81.810	82.560	82.560	1,100,006
2025-05-16	82.790	83.400	82.500	82.570	82.570	1,129,620
2025-05-15	84.420	84.430	82.730	82.930	82.930	1,491,270
2025-05-14	84.110	84.900	83.650	84.400	84.400	1,569,813
2025-05-13	85.100	85.380	84.060	84.150	84.150	1,586,085
2025-05-12	83.700	84.480	83.450	84.330	84.330	1,598,992
2025-05-09	84.820	84.820	82.960	82.970	82.970	1,974,520
2025-05-08	84.590	85.450	84.350	85.080	85.080	1,617,903
2025-05-07	86.200	86.400	84.200	84.810	84.810	2,259,312
2025-05-06	82.760	85.850	82.760	85.200	85.200	3,123,721
2025-04-30	81.740	82.880	81.420	82.450	82.450	1,821,549
2025-04-29	80.830	81.700	80.030	81.530	81.530	1,824,109
2025-04-28	81.500	81.800	80.800	80.830	80.830	2,662,450

← NewerPage 6 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.