StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	72.000	72.620	69.880	70.260	70.260	3,365,981
2026-10-21	72.040	73.420	71.900	72.150	72.150	2,743,058
2026-10-20	69.840	72.340	69.530	71.830	71.830	3,366,878
2026-10-19	69.010	70.190	68.000	69.950	69.950	2,758,296
2026-10-16	70.800	71.430	69.210	69.680	69.680	3,235,420
2026-10-15	69.890	71.000	68.900	69.520	69.520	4,429,863
2026-10-14	73.750	74.490	72.060	72.300	72.300	2,417,339
2026-10-13	72.600	74.700	71.140	74.230	74.230	4,867,125
2026-10-12	75.860	76.280	74.000	74.060	74.060	3,695,213
2026-10-09	78.390	78.690	73.640	76.250	76.250	5,851,273
2026-10-08	81.230	82.670	78.220	78.850	78.850	3,499,666
2026-09-30	83.500	84.150	81.180	81.210	81.210	2,738,010
2026-09-29	82.560	84.630	82.500	83.400	83.400	2,256,694
2026-09-28	85.930	86.010	82.040	82.810	82.810	3,783,371
2026-09-24	87.300	88.050	85.900	85.950	85.950	2,876,685
2026-09-23	87.010	88.820	86.850	88.030	88.030	3,784,591
2026-09-22	88.930	89.420	86.820	87.140	87.140	5,276,523
2026-09-21	89.100	89.450	87.580	87.800	87.800	5,354,160
2026-09-18	86.980	90.050	86.060	88.510	88.510	7,282,932
2026-09-17	84.720	88.100	84.720	85.690	85.690	4,662,900
2026-09-16	82.460	85.700	81.890	85.500	85.500	5,275,738
2026-09-15	81.710	83.440	81.620	82.460	82.460	2,752,174
2026-09-14	81.500	83.000	81.000	82.390	82.390	2,351,994
2026-09-11	82.400	82.860	80.400	82.650	82.650	3,846,771
2026-09-10	84.010	84.570	83.380	83.480	83.480	2,453,530
2026-09-09	85.000	86.080	83.780	84.470	84.470	3,070,093
2026-09-08	86.700	86.710	84.310	84.680	84.680	4,376,540
2026-09-07	86.510	87.070	85.700	86.400	86.400	3,278,657
2026-09-04	88.000	88.720	84.790	85.600	85.600	4,440,707
2026-09-03	87.000	88.030	85.700	87.330	87.330	4,745,183
2026-09-02	87.500	87.620	85.300	86.160	86.160	5,097,319
2026-09-01	91.110	91.110	88.080	88.500	88.500	5,935,447
2026-08-31	89.050	91.470	88.800	91.200	91.200	6,091,573
2026-08-28	92.010	93.540	91.010	91.070	91.070	6,940,700
2026-08-27	91.860	93.560	90.160	93.250	93.250	9,104,684
2026-08-26	92.980	92.980	90.550	91.040	91.040	7,154,002
2026-08-25	89.980	93.700	88.510	92.990	92.990	10,012,869
2026-08-24	96.990	100.10	92.090	92.990	92.990	13,519,554
2026-08-21	95.610	99.920	95.610	97.960	97.960	16,321,521
2026-08-20	98.010	99.300	94.000	95.620	95.620	19,648,259
2026-08-19	88.300	100.31	88.240	100.31	100.31	20,973,181
2026-08-18	89.960	93.640	88.230	91.190	91.190	8,866,783
2026-08-17	87.120	89.880	86.750	89.870	89.870	6,279,603
2026-08-14	87.520	88.400	85.600	87.120	87.120	4,468,811
2026-08-13	89.100	89.910	86.620	86.690	86.690	6,105,684
2026-08-12	87.110	88.670	86.910	88.190	88.190	4,369,538
2026-08-11	86.500	89.180	86.390	87.130	87.130	5,352,735
2026-08-10	89.430	89.980	86.280	87.430	87.430	5,860,995
2026-08-07	86.270	89.280	85.960	88.530	88.530	8,388,014
2026-08-06	85.000	87.700	84.710	86.350	86.350	7,680,752
2026-08-05	82.390	86.950	82.080	86.330	86.330	10,281,396
2026-08-04	80.750	83.500	80.280	82.800	82.800	6,904,390
2026-08-03	80.000	81.130	79.560	80.130	80.130	4,570,185
2026-07-31	83.500	84.500	80.490	80.490	80.490	8,300,172
2026-07-30	81.490	82.960	78.370	79.080	79.080	6,928,024
2026-07-29	81.340	82.650	77.210	82.450	82.450	7,684,968
2026-07-28	83.020	84.820	80.750	81.400	81.400	5,202,003
2026-07-27	83.160	84.970	81.200	84.880	84.880	5,591,348
2026-07-24	83.000	85.750	83.000	83.780	83.780	4,838,555
2026-07-23	87.570	87.780	84.000	84.840	84.840	5,875,779

Page 1 of 5 · 243 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.