Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.680	33.960	32.750	32.750	31.998	543,457
2024-07-26	33.220	34.060	33.020	33.660	32.887	601,542
2024-07-25	33.750	34.160	32.600	33.400	32.633	902,192
2024-07-24	34.880	35.690	33.820	34.100	33.317	997,028
2024-07-23	37.350	37.350	35.000	35.100	34.294	1,265,842
2024-07-22	37.690	38.190	37.180	37.350	36.492	1,308,732
2024-07-19	35.000	37.990	34.980	37.520	36.658	2,442,047
2024-07-18	34.930	35.650	34.180	35.480	34.665	852,856
2024-07-17	36.850	36.950	35.370	35.390	34.577	818,296
2024-07-16	35.530	36.880	35.500	36.860	36.013	834,251
2024-07-15	36.090	36.830	35.630	35.780	34.958	577,120
2024-07-12	36.580	36.580	35.680	36.160	35.329	806,787
2024-07-11	36.770	37.330	36.200	36.590	35.749	1,123,278
2024-07-10	35.500	36.360	35.230	36.130	35.300	959,801
2024-07-09	33.550	35.920	33.550	35.700	34.880	1,322,667
2024-07-08	33.810	34.860	33.510	33.780	33.004	661,510
2024-07-05	33.660	33.660	33.660	33.660	32.887	0
2024-07-04	35.440	35.440	33.610	33.660	32.887	940,408
2024-07-03	35.060	35.970	34.400	35.450	34.636	757,592
2024-07-02	35.500	35.670	34.600	34.960	34.157	612,636
2024-07-01	35.860	36.390	34.500	35.600	34.782	1,024,312
2024-06-28	35.660	36.800	35.360	36.260	35.427	1,125,556
2024-06-27	36.790	36.790	35.580	35.580	34.763	1,003,844
2024-06-26	35.490	36.890	34.940	36.790	35.945	1,409,114
2024-06-25	37.000	37.000	34.800	35.200	34.391	1,636,043
2024-06-24	39.920	40.340	37.340	37.480	36.033	2,292,330
2024-06-21	38.850	40.840	38.180	40.460	38.898	2,479,366
2024-06-20	38.460	42.030	38.220	40.090	38.542	4,153,351
2024-06-19	39.170	39.740	37.960	38.780	37.283	2,086,071
2024-06-18	39.460	39.730	38.530	39.730	38.196	2,455,687
2024-06-17	36.800	39.860	36.760	39.850	38.311	3,246,597
2024-06-14	38.440	38.470	36.810	37.130	35.696	3,269,344
2024-06-13	34.490	41.700	34.400	39.320	37.802	4,722,201
2024-06-12	34.480	35.100	34.010	34.770	33.427	954,757
2024-06-11	32.690	34.530	31.900	34.450	33.120	1,177,585
2024-06-07	32.000	33.100	31.990	32.500	31.245	609,640
2024-06-06	33.240	34.440	31.880	31.990	30.755	1,029,209
2024-06-05	33.680	34.400	33.080	33.240	31.956	761,419
2024-06-04	34.500	34.800	33.400	33.930	32.620	897,849
2024-06-03	35.030	35.600	34.360	34.820	33.475	1,213,700
2024-05-31	35.480	35.830	34.830	34.970	33.620	1,583,524
2024-05-30	34.390	35.660	33.710	35.640	34.264	2,059,151
2024-05-29	33.130	34.750	33.060	34.450	33.120	1,428,073
2024-05-28	33.000	34.650	33.000	33.490	32.197	1,152,889
2024-05-27	32.980	33.470	31.840	33.440	32.149	532,781
2024-05-24	32.910	33.250	32.450	32.510	31.255	409,818
2024-05-23	33.360	33.500	32.740	32.910	31.639	417,489
2024-05-22	33.120	33.820	32.970	33.540	32.245	358,205
2024-05-21	33.550	33.860	32.940	33.150	31.870	336,465
2024-05-20	32.850	34.000	32.850	33.710	32.408	640,658
2024-05-17	32.210	33.080	31.650	33.080	31.803	557,078
2024-05-16	32.150	32.710	31.900	32.030	30.793	399,767
2024-05-15	31.950	32.680	31.500	31.870	30.639	402,502
2024-05-14	32.290	32.650	31.900	32.430	31.178	433,388
2024-05-13	32.200	32.370	31.560	31.780	30.553	470,443
2024-05-10	33.660	33.670	32.580	32.630	31.370	431,358
2024-05-09	32.690	33.700	32.680	33.570	32.274	486,095
2024-05-08	33.700	34.000	32.850	32.960	31.687	575,558
2024-05-07	33.420	33.820	33.200	33.550	32.254	432,893
2024-05-06	33.870	33.870	32.790	33.560	32.264	797,394

← NewerPage 10 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.4300 CNY
2025-05-22	0.8000 CNY
2024-06-25	0.6000 CNY
2023-06-08	0.8400 CNY
2022-06-30	0.8400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.