StarPower Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 96.600 | 97.170 | 93.950 | 95.090 | 95.090 | 6,274,729 |
| 2024-10-29 | 99.000 | 100.37 | 97.160 | 97.220 | 97.220 | 6,408,221 |
| 2024-10-28 | 99.980 | 99.990 | 97.300 | 99.160 | 99.160 | 5,861,131 |
| 2024-10-25 | 99.460 | 102.14 | 98.020 | 100.32 | 100.32 | 6,703,655 |
| 2024-10-24 | 98.480 | 100.85 | 97.540 | 98.260 | 98.260 | 5,785,764 |
| 2024-10-23 | 100.02 | 101.44 | 99.060 | 99.480 | 99.480 | 7,090,073 |
| 2024-10-22 | 98.500 | 103.86 | 97.010 | 101.50 | 101.50 | 10,418,129 |
| 2024-10-21 | 97.770 | 103.05 | 97.300 | 99.450 | 99.450 | 12,873,849 |
| 2024-10-18 | 90.010 | 99.340 | 90.000 | 96.660 | 96.660 | 11,247,306 |
| 2024-10-17 | 93.000 | 93.390 | 90.200 | 90.310 | 90.310 | 4,887,460 |
| 2024-10-16 | 91.000 | 93.300 | 90.650 | 90.950 | 90.950 | 5,543,248 |
| 2024-10-15 | 96.310 | 98.480 | 93.380 | 93.660 | 93.660 | 7,450,344 |
| 2024-10-14 | 93.300 | 96.500 | 89.900 | 96.460 | 96.460 | 9,825,878 |
| 2024-10-11 | 96.910 | 99.770 | 93.000 | 94.040 | 94.040 | 9,152,615 |
| 2024-10-10 | 105.81 | 107.60 | 98.150 | 101.93 | 101.93 | 16,083,932 |
| 2024-10-09 | 108.00 | 110.42 | 100.00 | 108.50 | 108.50 | 23,868,088 |
| 2024-10-08 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 3,363,734 |
| 2024-09-30 | 89.010 | 91.250 | 86.670 | 91.250 | 91.250 | 8,998,607 |
| 2024-09-27 | 77.580 | 83.180 | 77.580 | 82.950 | 82.950 | 5,579,952 |
| 2024-09-26 | 72.020 | 76.050 | 71.800 | 76.000 | 76.000 | 6,085,085 |
| 2024-09-25 | 71.780 | 73.980 | 71.710 | 72.080 | 72.080 | 5,419,844 |
| 2024-09-24 | 67.760 | 70.930 | 67.150 | 70.930 | 70.930 | 5,190,946 |
| 2024-09-23 | 67.440 | 68.150 | 67.030 | 67.210 | 67.210 | 1,989,660 |
| 2024-09-20 | 69.000 | 69.000 | 67.380 | 67.720 | 67.720 | 2,171,789 |
| 2024-09-19 | 68.500 | 70.500 | 67.080 | 69.100 | 69.100 | 3,347,540 |
| 2024-09-18 | 69.200 | 69.500 | 66.660 | 68.050 | 68.050 | 2,940,520 |
| 2024-09-13 | 71.060 | 71.180 | 69.000 | 69.030 | 69.030 | 3,193,493 |
| 2024-09-12 | 73.300 | 73.730 | 71.010 | 71.060 | 71.060 | 2,825,756 |
| 2024-09-11 | 70.800 | 73.400 | 70.550 | 72.940 | 72.940 | 3,344,584 |
| 2024-09-10 | 70.490 | 71.750 | 69.800 | 71.520 | 71.520 | 2,732,414 |
| 2024-09-09 | 70.840 | 71.860 | 70.040 | 70.420 | 70.420 | 2,414,701 |
| 2024-09-06 | 73.280 | 73.660 | 71.300 | 71.360 | 71.360 | 2,333,180 |
| 2024-09-05 | 72.990 | 74.650 | 72.810 | 73.270 | 73.270 | 2,536,131 |
| 2024-09-04 | 72.460 | 74.000 | 72.060 | 73.000 | 73.000 | 2,638,256 |
| 2024-09-03 | 71.990 | 73.860 | 71.990 | 73.080 | 73.080 | 4,273,730 |
| 2024-09-02 | 75.780 | 76.460 | 71.380 | 71.400 | 71.400 | 6,815,412 |
| 2024-08-30 | 71.660 | 79.190 | 71.560 | 76.750 | 76.750 | 8,868,202 |
| 2024-08-29 | 70.210 | 72.680 | 69.700 | 71.990 | 71.990 | 2,876,707 |
| 2024-08-28 | 71.200 | 71.700 | 70.120 | 70.780 | 70.780 | 2,661,920 |
| 2024-08-27 | 73.550 | 73.550 | 71.200 | 71.480 | 71.480 | 3,509,902 |
| 2024-08-26 | 75.000 | 76.580 | 73.900 | 74.050 | 74.050 | 2,560,166 |
| 2024-08-23 | 75.550 | 75.920 | 73.560 | 74.910 | 74.910 | 2,999,297 |
| 2024-08-22 | 78.250 | 78.390 | 75.750 | 75.910 | 75.910 | 2,698,880 |
| 2024-08-21 | 79.300 | 80.000 | 77.990 | 78.040 | 78.040 | 2,501,390 |
| 2024-08-20 | 81.400 | 82.160 | 79.400 | 79.800 | 79.800 | 2,425,477 |
| 2024-08-19 | 78.920 | 83.380 | 78.880 | 81.060 | 81.060 | 4,559,355 |
| 2024-08-16 | 80.660 | 81.140 | 79.100 | 79.100 | 79.100 | 2,698,019 |
| 2024-08-15 | 80.000 | 81.980 | 79.880 | 80.430 | 80.430 | 2,809,387 |
| 2024-08-14 | 83.000 | 83.000 | 80.660 | 80.690 | 80.690 | 2,589,540 |
| 2024-08-13 | 82.950 | 84.140 | 81.660 | 82.740 | 82.740 | 2,592,460 |
| 2024-08-12 | 83.520 | 83.520 | 81.000 | 82.960 | 82.960 | 2,423,218 |
| 2024-08-09 | 85.890 | 86.750 | 83.510 | 83.510 | 83.510 | 4,144,938 |
| 2024-08-08 | 84.280 | 86.390 | 83.010 | 84.780 | 84.780 | 3,233,340 |
| 2024-08-07 | 86.600 | 86.850 | 84.680 | 84.720 | 84.720 | 3,444,735 |
| 2024-08-06 | 88.900 | 88.990 | 85.680 | 86.470 | 86.470 | 4,106,411 |
| 2024-08-05 | 88.600 | 90.380 | 87.000 | 87.080 | 87.080 | 4,978,340 |
| 2024-08-02 | 91.600 | 93.250 | 89.000 | 89.600 | 89.600 | 5,719,750 |
| 2024-08-01 | 91.110 | 95.000 | 90.280 | 93.320 | 93.320 | 7,875,910 |
| 2024-07-31 | 84.880 | 91.300 | 84.250 | 91.120 | 91.120 | 7,376,142 |
| 2024-07-30 | 85.080 | 86.300 | 83.180 | 85.740 | 85.740 | 4,634,466 |
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.