StarPower Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 86.100 | 87.500 | 84.990 | 84.990 | 84.990 | 2,966,543 |
| 2025-01-22 | 85.680 | 86.290 | 84.900 | 85.420 | 85.420 | 2,402,568 |
| 2025-01-21 | 86.370 | 86.800 | 85.030 | 86.190 | 86.190 | 2,446,782 |
| 2025-01-20 | 86.630 | 87.370 | 86.070 | 86.290 | 86.290 | 3,158,072 |
| 2025-01-17 | 84.410 | 87.490 | 83.890 | 86.370 | 86.370 | 4,212,492 |
| 2025-01-16 | 84.580 | 86.000 | 83.580 | 84.710 | 84.710 | 2,890,460 |
| 2025-01-15 | 84.530 | 84.930 | 83.510 | 83.900 | 83.900 | 2,760,132 |
| 2025-01-14 | 81.600 | 84.570 | 80.830 | 84.570 | 84.570 | 4,031,337 |
| 2025-01-13 | 79.700 | 81.450 | 79.190 | 80.950 | 80.950 | 2,447,620 |
| 2025-01-10 | 82.200 | 83.880 | 80.780 | 80.780 | 80.780 | 2,837,065 |
| 2025-01-09 | 82.700 | 83.770 | 82.350 | 82.540 | 82.540 | 2,470,880 |
| 2025-01-08 | 83.800 | 84.390 | 80.770 | 83.130 | 83.130 | 3,722,181 |
| 2025-01-07 | 83.160 | 84.600 | 83.010 | 84.500 | 84.500 | 2,575,485 |
| 2025-01-06 | 84.240 | 84.780 | 82.670 | 83.160 | 83.160 | 2,699,181 |
| 2025-01-03 | 86.840 | 87.140 | 84.260 | 84.290 | 84.290 | 2,998,079 |
| 2025-01-02 | 89.900 | 90.070 | 85.910 | 86.370 | 86.370 | 3,942,547 |
| 2024-12-31 | 93.250 | 93.650 | 89.420 | 89.820 | 89.820 | 4,271,010 |
| 2024-12-30 | 94.020 | 95.280 | 93.010 | 93.230 | 93.230 | 3,333,573 |
| 2024-12-27 | 94.900 | 96.360 | 93.810 | 94.370 | 94.370 | 3,975,946 |
| 2024-12-26 | 93.010 | 95.110 | 92.650 | 94.910 | 94.910 | 3,745,861 |
| 2024-12-25 | 95.200 | 96.250 | 92.750 | 92.900 | 92.900 | 3,545,640 |
| 2024-12-24 | 95.500 | 95.890 | 93.270 | 95.720 | 95.720 | 4,237,930 |
| 2024-12-23 | 98.700 | 99.480 | 95.020 | 95.280 | 95.280 | 4,722,181 |
| 2024-12-20 | 96.940 | 100.35 | 96.480 | 98.730 | 98.730 | 6,143,149 |
| 2024-12-19 | 96.020 | 97.460 | 95.100 | 96.930 | 96.930 | 3,597,580 |
| 2024-12-18 | 95.790 | 97.670 | 94.780 | 96.750 | 96.750 | 4,259,980 |
| 2024-12-17 | 95.750 | 96.650 | 95.400 | 95.730 | 95.730 | 2,434,275 |
| 2024-12-16 | 96.490 | 97.500 | 95.510 | 96.130 | 96.130 | 3,356,459 |
| 2024-12-13 | 96.780 | 97.780 | 95.350 | 96.660 | 96.660 | 5,593,349 |
| 2024-12-12 | 98.150 | 98.150 | 96.190 | 97.400 | 97.400 | 4,868,856 |
| 2024-12-11 | 99.220 | 99.960 | 97.240 | 98.290 | 98.290 | 4,503,120 |
| 2024-12-10 | 103.00 | 103.39 | 99.010 | 99.220 | 99.220 | 4,809,981 |
| 2024-12-09 | 100.51 | 100.95 | 98.800 | 99.300 | 99.300 | 3,095,360 |
| 2024-12-06 | 99.750 | 102.37 | 98.250 | 101.29 | 101.29 | 4,750,464 |
| 2024-12-05 | 99.500 | 101.29 | 99.010 | 99.710 | 99.710 | 3,796,549 |
| 2024-12-04 | 103.00 | 104.88 | 100.07 | 100.80 | 100.80 | 7,241,735 |
| 2024-12-03 | 101.02 | 101.32 | 98.170 | 99.150 | 99.150 | 3,761,603 |
| 2024-12-02 | 100.30 | 102.38 | 99.030 | 100.82 | 100.82 | 4,309,660 |
| 2024-11-29 | 97.560 | 101.00 | 96.490 | 100.32 | 100.32 | 4,748,446 |
| 2024-11-28 | 98.250 | 99.600 | 97.580 | 97.630 | 97.630 | 3,350,387 |
| 2024-11-27 | 96.400 | 98.850 | 94.390 | 98.840 | 98.840 | 3,668,769 |
| 2024-11-26 | 97.600 | 98.470 | 96.300 | 96.400 | 96.400 | 2,578,930 |
| 2024-11-25 | 98.600 | 99.500 | 95.480 | 97.600 | 97.600 | 4,120,338 |
| 2024-11-22 | 103.00 | 104.70 | 98.300 | 98.600 | 98.600 | 5,088,571 |
| 2024-11-21 | 101.80 | 105.20 | 101.10 | 103.95 | 103.95 | 5,622,545 |
| 2024-11-20 | 102.30 | 103.00 | 101.00 | 102.12 | 102.12 | 3,850,785 |
| 2024-11-19 | 99.350 | 103.00 | 98.310 | 102.87 | 102.87 | 5,175,335 |
| 2024-11-18 | 101.50 | 103.00 | 98.240 | 99.110 | 99.110 | 5,444,215 |
| 2024-11-15 | 105.84 | 107.76 | 102.01 | 102.40 | 102.40 | 6,096,835 |
| 2024-11-14 | 111.60 | 111.70 | 105.27 | 105.84 | 105.84 | 7,097,484 |
| 2024-11-13 | 109.90 | 111.98 | 108.04 | 111.60 | 111.60 | 7,367,275 |
| 2024-11-12 | 113.00 | 118.66 | 110.70 | 111.13 | 111.13 | 13,785,850 |
| 2024-11-11 | 106.56 | 113.80 | 105.65 | 113.00 | 113.00 | 12,751,796 |
| 2024-11-08 | 110.26 | 111.77 | 106.40 | 106.65 | 106.65 | 15,872,152 |
| 2024-11-07 | 97.400 | 106.55 | 96.910 | 106.55 | 106.55 | 14,916,122 |
| 2024-11-06 | 97.900 | 99.700 | 96.000 | 96.860 | 96.860 | 7,418,240 |
| 2024-11-05 | 93.900 | 97.600 | 93.330 | 97.360 | 97.360 | 6,593,316 |
| 2024-11-04 | 91.900 | 94.650 | 91.800 | 94.080 | 94.080 | 3,964,474 |
| 2024-11-01 | 96.000 | 96.000 | 91.860 | 91.970 | 91.970 | 5,843,170 |
| 2024-10-31 | 95.500 | 97.630 | 93.360 | 96.430 | 96.430 | 6,646,077 |
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.