Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	32.720	33.420	32.340	32.850	31.582	630,181
2024-04-29	32.190	33.320	32.190	33.060	31.783	1,087,868
2024-04-26	31.990	32.970	31.250	32.550	31.293	1,127,723
2024-04-25	30.070	30.780	30.070	30.760	29.572	480,319
2024-04-24	29.360	30.250	29.360	30.240	29.072	502,159
2024-04-23	29.200	29.630	29.010	29.360	28.226	411,326
2024-04-22	28.320	29.340	27.540	29.090	27.967	515,585
2024-04-19	29.180	29.590	28.620	29.190	28.063	331,349
2024-04-18	29.090	29.750	28.490	29.450	28.313	541,470
2024-04-17	27.970	29.360	27.970	29.000	27.880	787,278
2024-04-16	29.400	29.400	27.500	27.850	26.775	923,693
2024-04-15	30.540	31.180	28.300	28.860	27.746	658,718
2024-04-12	31.530	31.900	30.640	30.850	29.659	346,327
2024-04-11	31.030	32.000	30.790	31.410	30.197	327,781
2024-04-10	31.600	32.030	30.900	31.200	29.995	345,783
2024-04-09	31.320	32.210	31.320	31.910	30.678	289,096
2024-04-08	32.440	32.460	31.500	31.690	30.466	484,619
2024-04-03	33.000	33.570	32.350	32.760	31.495	335,495
2024-04-02	33.470	33.790	33.000	33.350	32.062	293,946
2024-04-01	33.090	33.860	32.990	33.590	32.293	425,865
2024-03-29	33.180	33.190	32.250	33.190	31.908	205,643
2024-03-28	32.380	33.240	31.780	32.570	31.312	597,350
2024-03-27	32.790	33.480	32.380	32.380	31.130	468,145
2024-03-26	32.950	33.750	32.440	32.990	31.716	624,149
2024-03-25	34.350	34.850	33.130	33.190	31.908	596,214
2024-03-22	35.160	35.860	34.440	34.650	33.312	528,857
2024-03-21	35.440	35.770	34.860	35.470	34.100	539,493
2024-03-20	34.600	35.530	34.600	35.200	33.841	447,060
2024-03-19	34.960	35.300	34.550	34.880	33.533	538,417
2024-03-18	33.900	34.990	33.420	34.980	33.629	810,403
2024-03-15	32.350	33.340	32.350	33.320	32.033	417,285
2024-03-14	33.650	33.840	32.460	32.950	31.678	539,639
2024-03-13	33.680	34.380	33.470	33.730	32.428	600,599
2024-03-12	32.750	33.850	32.750	33.680	32.379	608,240
2024-03-11	32.180	32.980	32.080	32.840	31.572	532,364
2024-03-08	31.780	32.420	31.110	32.160	30.918	533,721
2024-03-07	32.220	32.690	31.210	31.300	30.091	560,853
2024-03-06	31.680	32.800	31.200	32.330	31.082	553,540
2024-03-05	32.390	33.190	31.870	32.000	30.764	945,923
2024-03-04	32.510	33.160	31.920	32.460	31.207	720,567
2024-03-01	31.400	32.880	31.400	32.770	31.505	1,319,582
2024-02-29	30.000	31.730	29.550	31.400	30.188	1,081,591
2024-02-28	34.000	34.440	29.600	29.600	28.457	1,990,770
2024-02-27	30.900	32.600	30.900	32.460	31.207	772,825
2024-02-26	30.610	31.930	30.600	31.400	30.188	698,948
2024-02-23	29.660	30.790	29.520	30.610	29.428	652,376
2024-02-22	28.970	29.860	28.450	29.620	28.476	461,280
2024-02-21	27.820	29.750	27.820	29.090	27.967	651,660
2024-02-20	29.430	29.430	27.680	28.770	27.659	457,198
2024-02-19	27.500	29.470	27.500	28.640	27.534	816,542
2024-02-08	23.530	28.000	23.320	27.300	26.246	1,158,941
2024-02-07	24.900	25.380	23.300	24.010	23.083	821,100
2024-02-06	23.200	25.270	21.550	24.800	23.842	882,555
2024-02-05	26.710	26.710	23.350	23.650	22.737	1,083,884
2024-02-02	29.150	31.220	26.620	27.520	26.457	581,161
2024-02-01	29.750	30.190	28.790	29.310	28.178	424,805
2024-01-31	31.580	31.890	29.830	30.030	28.870	433,768
2024-01-30	32.850	33.150	31.780	31.820	30.591	367,429
2024-01-29	34.170	34.700	33.050	33.100	31.822	411,300
2024-01-26	35.040	35.310	34.200	34.310	32.985	336,624

← NewerPage 11 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.