Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.240	43.800	43.010	43.110	41.445	423,284
2023-10-31	43.250	43.820	42.700	43.280	41.609	525,844
2023-10-30	41.760	43.390	41.200	43.300	41.628	747,151
2023-10-27	40.640	41.910	40.030	41.800	40.186	574,695
2023-10-26	40.380	40.880	39.900	40.800	39.225	291,380
2023-10-25	41.020	41.180	39.900	40.510	38.946	466,534
2023-10-24	39.040	40.790	38.180	40.750	39.176	577,802
2023-10-23	40.350	40.550	38.610	39.180	37.667	441,554
2023-10-20	42.010	42.670	40.200	40.390	38.830	614,185
2023-10-19	40.610	43.310	40.510	42.170	40.542	954,769
2023-10-18	41.630	42.220	40.900	40.900	39.321	267,626
2023-10-17	42.010	42.240	41.520	42.000	40.378	328,956
2023-10-16	43.770	43.770	41.660	42.040	40.417	497,092
2023-10-13	42.110	43.530	42.110	43.300	41.628	536,014
2023-10-12	43.230	43.230	42.380	42.860	41.205	499,044
2023-10-11	41.690	43.130	41.540	42.800	41.147	650,855
2023-10-10	41.180	42.120	41.180	41.600	39.994	420,277
2023-10-09	41.540	41.720	40.620	41.050	39.465	283,827
2023-09-28	40.980	41.690	40.120	41.390	39.792	330,678
2023-09-27	40.900	41.360	40.300	40.560	38.994	264,420
2023-09-26	41.320	41.410	40.550	40.900	39.321	203,858
2023-09-25	41.480	41.670	40.530	41.350	39.753	326,460
2023-09-22	40.160	41.380	39.600	41.310	39.715	268,438
2023-09-21	40.280	40.700	40.030	40.180	38.628	169,114
2023-09-20	40.600	41.430	40.200	40.200	38.648	216,189
2023-09-19	41.530	41.530	40.400	40.940	39.359	327,507
2023-09-18	41.820	41.840	41.120	41.530	39.926	315,518
2023-09-15	41.480	42.680	40.830	41.820	40.205	469,778
2023-09-14	41.690	41.760	40.700	41.050	39.465	307,636
2023-09-13	42.050	42.440	41.290	41.690	40.080	343,355
2023-09-12	42.430	42.680	41.930	42.220	40.590	292,335
2023-09-11	42.660	42.960	42.200	42.430	40.792	410,069
2023-09-08	41.940	43.000	41.940	42.600	40.955	451,588
2023-09-07	43.400	43.400	42.120	42.150	40.522	692,137
2023-09-06	41.610	43.630	41.210	43.480	41.801	1,160,582
2023-09-05	41.920	42.650	41.420	41.570	39.965	651,437
2023-09-04	41.880	41.970	40.720	41.430	39.830	410,723
2023-09-01	42.030	42.470	41.100	41.480	39.878	463,702
2023-08-31	41.160	42.580	41.000	42.290	40.657	928,506
2023-08-30	39.840	41.740	39.840	41.530	39.926	862,101
2023-08-29	37.430	39.980	37.290	39.810	38.273	617,529
2023-08-28	39.500	39.930	37.420	37.470	36.023	463,308
2023-08-25	38.400	38.790	36.830	37.100	35.667	394,401
2023-08-24	38.880	39.030	38.010	38.550	37.061	212,365
2023-08-23	39.490	39.490	38.330	38.420	36.936	232,599
2023-08-22	39.190	39.990	38.110	39.490	37.965	483,329
2023-08-21	39.660	40.180	39.000	39.350	37.831	225,882
2023-08-18	40.060	40.450	39.780	39.780	38.244	220,633
2023-08-17	39.050	39.950	38.900	39.860	38.321	325,660
2023-08-16	39.670	40.230	39.320	39.340	37.821	308,588
2023-08-15	40.570	40.570	39.420	39.900	38.359	224,205
2023-08-14	40.410	40.660	39.660	40.200	38.648	391,472
2023-08-11	41.180	41.520	40.680	40.720	39.148	302,240
2023-08-10	41.690	41.740	41.280	41.510	39.907	177,473
2023-08-09	41.760	41.780	41.350	41.450	39.849	234,979
2023-08-08	42.000	42.380	41.600	41.880	40.263	224,289
2023-08-07	43.380	43.380	42.120	42.130	40.503	382,602
2023-08-04	42.820	43.400	42.600	43.020	41.359	193,714
2023-08-03	43.140	43.390	42.810	42.990	41.330	275,618
2023-08-02	43.340	43.470	43.040	43.230	41.561	233,009

← NewerPage 13 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.