StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	83.680	83.980	82.600	83.020	83.020	1,931,690
2025-04-24	85.050	85.350	83.690	83.720	83.720	1,855,345
2025-04-23	85.240	85.700	84.250	84.950	84.950	1,790,448
2025-04-22	84.700	85.880	84.680	84.940	84.940	1,608,700
2025-04-21	84.050	85.940	84.050	85.310	85.310	1,480,088
2025-04-18	85.120	85.600	83.900	84.270	84.270	1,548,684
2025-04-17	83.700	87.810	83.420	85.330	85.330	2,800,207
2025-04-16	84.560	85.550	83.140	84.170	84.170	2,045,160
2025-04-15	85.680	85.920	84.310	84.650	84.650	2,454,826
2025-04-14	86.120	87.770	85.590	86.150	86.150	3,856,041
2025-04-11	80.800	88.880	80.600	85.240	85.240	5,982,272
2025-04-10	82.500	83.570	81.340	82.000	82.000	3,541,910
2025-04-09	77.730	82.050	75.220	80.910	80.910	3,982,732
2025-04-08	78.000	81.490	77.540	79.150	79.150	3,648,638
2025-04-07	82.010	84.510	79.660	79.660	79.660	3,727,500
2025-04-03	88.000	89.990	87.610	88.510	88.510	1,882,280
2025-04-02	88.620	89.450	88.620	88.970	88.970	1,243,384
2025-04-01	88.000	89.220	88.000	88.850	88.850	1,584,240
2025-03-31	88.770	88.990	86.880	87.860	87.860	2,341,903
2025-03-28	90.560	90.990	89.110	89.120	89.120	2,057,598
2025-03-27	89.900	91.290	89.000	90.200	90.200	1,912,720
2025-03-26	89.590	91.190	89.500	90.210	90.210	1,797,900
2025-03-25	91.500	91.500	89.780	89.860	89.860	2,297,365
2025-03-24	91.160	91.720	89.180	91.000	91.000	3,002,098
2025-03-21	93.300	93.660	90.860	91.000	91.000	4,109,520
2025-03-20	94.570	95.180	93.510	93.680	93.680	3,152,686
2025-03-19	96.150	96.900	94.360	94.570	94.570	4,854,941
2025-03-18	95.850	99.480	95.120	96.850	96.850	8,697,628
2025-03-17	94.900	95.120	93.330	94.490	94.490	3,935,017
2025-03-14	92.870	95.300	92.250	94.460	94.460	5,706,926
2025-03-13	95.000	95.710	92.140	92.880	92.880	6,379,576
2025-03-12	91.330	97.750	91.330	95.720	95.720	11,934,729
2025-03-11	90.280	92.090	90.050	90.830	90.830	3,194,405
2025-03-10	91.550	92.330	91.000	91.590	91.590	2,225,181
2025-03-07	92.720	93.930	91.370	91.850	91.850	3,843,250
2025-03-06	91.700	93.800	91.650	93.140	93.140	4,432,985
2025-03-05	92.200	93.270	90.310	91.170	91.170	3,428,253
2025-03-04	88.500	92.960	87.800	92.340	92.340	5,356,820
2025-03-03	88.880	90.890	87.650	89.190	89.190	3,413,173
2025-02-28	92.690	93.280	88.300	88.830	88.830	4,700,784
2025-02-27	95.010	95.500	92.000	93.630	93.630	4,759,278
2025-02-26	93.880	95.360	92.710	95.050	95.050	4,395,362
2025-02-25	93.400	95.360	93.000	93.800	93.800	4,130,357
2025-02-24	95.400	95.950	94.010	94.690	94.690	4,360,042
2025-02-21	93.550	96.880	92.700	95.780	95.780	7,075,380
2025-02-20	94.860	94.980	93.410	93.590	93.590	3,757,340
2025-02-19	90.900	94.660	90.300	94.500	94.500	5,878,041
2025-02-18	94.500	94.500	91.100	91.380	91.380	4,536,657
2025-02-17	94.160	94.840	93.060	93.700	93.700	4,246,760
2025-02-14	94.100	95.000	92.820	94.070	94.070	4,238,701
2025-02-13	95.590	96.750	93.400	94.560	94.560	6,852,240
2025-02-12	88.800	96.000	88.200	95.850	95.850	8,997,041
2025-02-11	90.470	90.650	88.630	88.880	88.880	3,061,140
2025-02-10	89.490	90.790	88.630	90.450	90.450	3,691,671
2025-02-07	88.420	91.300	88.050	89.490	89.490	5,105,395
2025-02-06	85.500	88.260	85.200	88.240	88.240	4,114,989
2025-02-05	85.370	86.780	85.010	85.970	85.970	3,327,633
2025-01-27	85.960	86.400	84.000	84.000	84.000	1,911,609
2025-01-24	84.620	86.180	84.500	85.930	85.930	2,171,586
2025-01-23	86.100	87.500	84.990	84.990	84.990	2,966,543

← NewerPage 7 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.