Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.600	43.680	43.100	43.330	41.657	293,371
2023-07-31	43.490	43.890	43.150	43.380	41.705	342,178
2023-07-28	43.280	43.650	42.680	43.270	41.599	277,051
2023-07-27	44.220	44.220	42.890	43.020	41.359	588,234
2023-07-26	45.120	45.120	44.020	44.110	42.407	296,673
2023-07-25	43.780	45.140	43.410	44.800	43.070	471,522
2023-07-24	44.700	44.700	43.100	43.770	42.080	268,498
2023-07-21	44.380	44.700	43.680	43.690	42.003	384,068
2023-07-20	46.170	46.170	44.110	44.230	42.522	781,761
2023-07-19	45.910	46.710	45.560	45.850	44.080	441,968
2023-07-18	47.160	47.900	45.880	45.950	44.176	838,555
2023-07-17	46.830	47.030	46.190	46.930	45.118	325,828
2023-07-14	47.400	47.870	46.800	46.980	45.166	426,462
2023-07-13	46.610	47.150	45.790	47.150	45.329	647,258
2023-07-12	46.820	47.100	45.780	45.780	44.012	631,964
2023-07-11	46.930	47.490	46.400	47.080	45.262	500,842
2023-07-10	47.520	47.520	46.150	46.380	44.589	462,238
2023-07-07	47.760	48.300	45.900	46.560	44.762	864,407
2023-07-06	47.020	48.190	46.800	47.740	45.897	882,078
2023-07-05	47.050	48.650	46.500	47.270	45.445	1,198,020
2023-07-04	45.400	47.970	45.400	47.070	45.252	1,412,579
2023-07-03	44.690	46.300	44.600	45.030	43.291	568,176
2023-06-30	45.250	45.500	44.610	45.310	43.560	363,174
2023-06-29	43.630	45.800	43.620	45.250	43.503	604,509
2023-06-28	44.560	45.000	42.620	43.630	41.945	556,359
2023-06-27	44.390	44.940	44.260	44.590	42.868	309,408
2023-06-26	46.000	46.070	44.280	44.390	42.676	402,884
2023-06-21	47.740	47.890	46.030	46.100	44.320	520,752
2023-06-20	47.010	47.700	46.500	47.310	45.483	577,007
2023-06-19	45.710	47.500	45.650	47.180	45.358	784,743
2023-06-16	44.990	46.050	44.710	45.890	44.118	523,614
2023-06-15	45.560	46.250	44.910	45.080	43.339	518,212
2023-06-14	45.990	46.090	45.330	45.680	43.916	389,518
2023-06-13	44.700	46.180	44.350	46.150	44.368	568,918
2023-06-12	44.060	45.360	44.060	44.990	43.253	443,389
2023-06-09	44.000	44.880	43.310	44.350	42.637	712,237
2023-06-08	46.950	46.950	43.010	44.390	42.676	685,517
2023-06-07	65.170	66.120	64.660	65.300	44.265	558,408
2023-06-06	66.800	66.800	64.590	64.740	43.885	776,535
2023-06-05	66.660	67.420	66.300	66.410	45.017	605,249
2023-06-02	66.460	66.590	65.000	66.250	44.909	692,525
2023-06-01	65.700	66.280	64.410	65.850	44.638	919,599
2023-05-31	64.320	65.640	63.790	65.480	44.387	724,819
2023-05-30	64.020	65.560	63.670	64.320	43.601	706,108
2023-05-29	63.480	65.090	63.210	64.260	43.560	973,915
2023-05-26	62.180	63.440	61.570	63.080	42.760	681,438
2023-05-25	61.020	62.890	61.020	62.180	42.150	629,391
2023-05-24	60.520	61.890	60.180	61.390	41.614	415,375
2023-05-23	60.590	61.200	60.150	60.660	41.120	397,412
2023-05-22	61.800	61.980	60.570	61.020	41.364	417,410
2023-05-19	60.990	62.490	60.990	61.870	41.940	611,926
2023-05-18	60.600	61.450	60.390	60.990	41.343	452,090
2023-05-17	60.000	61.280	59.870	60.770	41.194	481,518
2023-05-16	59.980	61.300	59.000	60.300	40.876	575,090
2023-05-15	58.650	59.660	58.050	59.600	40.401	397,888
2023-05-12	58.800	60.000	58.290	58.650	39.757	591,253
2023-05-11	57.980	59.270	57.980	58.800	39.859	659,191
2023-05-10	57.020	57.730	56.660	57.690	39.106	358,295
2023-05-09	58.530	58.530	57.010	57.020	38.652	478,328
2023-05-08	57.800	58.500	57.570	58.280	39.506	436,469

← NewerPage 14 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.