Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.650	35.200	33.050	35.070	33.716	468,305
2024-01-24	34.190	34.200	32.110	33.450	32.158	530,866
2024-01-23	34.000	34.110	33.030	33.860	32.553	442,444
2024-01-22	36.400	36.560	33.560	34.000	32.687	395,336
2024-01-19	37.540	37.540	36.300	36.430	35.023	209,461
2024-01-18	37.360	37.700	35.810	37.210	35.773	500,314
2024-01-17	38.230	38.650	37.310	37.350	35.908	274,812
2024-01-16	38.630	38.980	37.910	38.390	36.908	275,336
2024-01-15	38.540	38.540	38.540	38.540	37.052	0
2024-01-12	38.950	39.170	38.370	38.540	37.052	265,127
2024-01-11	37.890	39.050	37.880	38.950	37.446	317,215
2024-01-10	38.430	38.780	37.530	38.200	36.725	279,047
2024-01-09	38.790	39.300	38.130	38.410	36.927	305,173
2024-01-08	40.050	40.050	38.350	38.410	36.927	485,035
2024-01-05	40.870	41.480	40.020	40.220	38.667	343,049
2024-01-04	40.980	41.290	40.760	40.830	39.253	203,285
2024-01-03	41.520	41.930	40.970	41.450	39.849	462,873
2024-01-02	41.840	42.190	41.300	41.610	40.003	367,570
2023-12-29	40.600	42.010	40.450	41.840	40.224	368,657
2023-12-28	39.230	41.000	39.020	40.750	39.176	272,190
2023-12-27	39.130	39.900	38.880	39.460	37.936	235,917
2023-12-26	39.700	39.700	38.910	39.120	37.609	294,399
2023-12-25	40.250	40.920	39.770	40.140	38.590	268,569
2023-12-22	40.670	41.090	40.190	40.420	38.859	317,841
2023-12-21	41.000	41.450	40.060	40.760	39.186	324,696
2023-12-20	41.400	41.840	41.020	41.090	39.503	237,775
2023-12-19	40.860	41.500	40.460	41.400	39.801	288,503
2023-12-18	41.300	41.600	40.610	40.840	39.263	345,092
2023-12-15	41.850	42.200	41.280	41.360	39.763	339,759
2023-12-14	42.000	42.590	41.770	41.850	40.234	386,232
2023-12-13	42.370	42.370	41.570	42.000	40.378	401,312
2023-12-12	41.600	42.750	41.600	42.370	40.734	374,628
2023-12-11	41.300	42.450	40.940	42.320	40.686	553,582
2023-12-08	41.240	42.300	41.240	41.590	39.984	352,517
2023-12-07	41.150	42.090	41.100	41.330	39.734	278,458
2023-12-06	41.160	42.060	41.150	41.530	39.926	376,881
2023-12-05	42.860	42.860	41.450	41.510	39.907	566,514
2023-12-04	43.500	43.520	42.700	43.110	41.445	318,007
2023-12-01	43.280	43.490	42.790	43.260	41.590	328,845
2023-11-30	44.260	44.290	42.800	43.280	41.609	416,567
2023-11-29	44.180	45.370	44.180	44.210	42.503	496,061
2023-11-28	43.820	44.850	43.770	44.240	42.532	495,384
2023-11-27	42.670	44.150	42.670	43.910	42.214	553,692
2023-11-24	44.080	44.460	42.820	42.970	41.311	380,197
2023-11-23	43.120	44.150	43.090	44.070	42.368	347,106
2023-11-22	44.000	44.630	43.100	43.100	41.436	485,738
2023-11-21	44.900	45.040	44.090	44.180	42.474	531,021
2023-11-20	45.010	45.240	44.650	44.990	43.253	441,978
2023-11-17	44.630	45.300	44.400	44.960	43.224	432,520
2023-11-16	45.700	45.700	44.520	44.690	42.964	399,102
2023-11-15	45.850	45.880	44.920	45.150	43.407	393,897
2023-11-14	44.540	45.650	44.460	45.140	43.397	605,624
2023-11-13	43.800	44.720	43.800	44.670	42.945	550,152
2023-11-10	43.690	44.660	43.550	43.800	42.109	452,562
2023-11-09	44.310	44.800	43.630	43.810	42.118	516,712
2023-11-08	44.700	44.730	43.870	44.350	42.637	551,615
2023-11-07	44.410	44.830	44.310	44.570	42.849	553,569
2023-11-06	44.380	44.950	44.200	44.630	42.907	717,204
2023-11-03	43.190	44.230	42.820	44.200	42.493	806,805
2023-11-02	43.500	43.500	42.630	42.640	40.993	462,139

← NewerPage 12 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.