Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	58.430	58.990	57.100	57.790	39.174	588,805
2023-05-04	62.020	62.300	58.170	58.760	39.832	1,279,121
2023-04-28	60.640	62.080	60.640	61.880	41.947	865,286
2023-04-27	61.210	61.700	60.220	60.640	41.106	832,777
2023-04-26	61.130	61.800	60.530	61.000	41.350	889,138
2023-04-25	64.560	64.560	60.450	61.130	41.438	1,143,429
2023-04-24	66.000	66.230	63.830	64.290	43.580	1,033,957
2023-04-21	71.000	71.890	66.010	66.020	44.753	2,097,558
2023-04-20	71.360	72.740	70.520	71.620	48.549	1,013,868
2023-04-19	70.650	72.690	70.300	71.360	48.373	1,148,252
2023-04-18	73.600	73.600	70.060	71.000	48.129	1,536,024
2023-04-17	73.110	75.470	72.580	73.420	49.769	1,758,031
2023-04-14	71.840	73.730	69.510	73.160	49.593	2,129,937
2023-04-13	74.000	74.000	71.020	71.150	48.230	1,701,060
2023-04-12	73.780	74.360	72.410	74.160	50.271	1,397,363
2023-04-11	72.940	74.150	72.010	73.460	49.796	1,254,331
2023-04-10	75.150	76.000	71.930	72.350	49.044	1,965,409
2023-04-07	77.160	77.190	74.300	75.240	51.003	1,710,671
2023-04-06	73.680	78.120	73.680	76.460	51.830	2,968,513
2023-04-04	73.600	75.870	72.600	74.120	50.244	2,778,281
2023-04-03	71.260	73.180	71.260	72.960	49.457	1,980,773
2023-03-31	71.790	72.490	70.100	71.030	48.149	1,237,954
2023-03-30	68.530	72.900	68.250	71.750	48.637	2,663,574
2023-03-29	67.760	69.500	66.800	68.540	46.461	1,239,995
2023-03-28	69.000	69.270	67.800	67.810	45.966	1,132,297
2023-03-27	71.570	71.660	68.500	69.550	47.146	1,684,043
2023-03-24	73.000	73.600	70.770	71.250	48.298	1,827,005
2023-03-23	70.100	73.550	69.770	72.900	49.417	2,427,749
2023-03-22	69.490	70.780	68.500	70.450	47.756	1,678,751
2023-03-21	67.860	69.780	67.810	69.500	47.112	1,322,879
2023-03-20	67.600	69.200	67.340	68.260	46.271	1,514,424
2023-03-17	66.300	68.470	66.300	67.590	45.817	1,349,188
2023-03-16	67.600	68.350	65.660	66.180	44.861	1,091,896
2023-03-15	68.590	69.350	67.550	67.910	46.034	1,382,516
2023-03-14	66.100	68.500	65.200	68.120	46.176	1,955,912
2023-03-13	66.300	66.850	64.830	66.690	45.207	1,181,024
2023-03-10	66.950	68.560	66.000	66.640	45.173	1,588,802
2023-03-09	66.300	67.980	66.300	67.830	45.980	1,907,466
2023-03-08	65.950	66.760	65.620	66.370	44.990	1,414,957
2023-03-07	67.870	68.240	65.860	66.020	44.753	1,782,445
2023-03-06	69.010	69.190	66.670	67.900	46.027	2,974,473
2023-03-03	63.100	71.500	63.100	70.080	47.505	4,764,121
2023-03-02	62.420	63.380	62.220	62.440	42.326	499,585
2023-03-01	61.170	62.590	60.650	62.550	42.401	602,554
2023-02-28	60.440	61.630	60.440	60.930	41.303	366,464
2023-02-27	62.480	62.710	60.120	60.550	41.045	799,691
2023-02-24	62.550	63.500	62.320	62.790	42.563	368,426
2023-02-23	63.580	63.590	62.110	62.520	42.380	308,982
2023-02-22	62.300	63.330	61.520	62.950	42.672	355,619
2023-02-21	62.330	63.190	61.710	62.340	42.258	402,389
2023-02-20	62.100	62.460	61.350	62.330	42.252	561,442
2023-02-17	63.980	63.980	61.860	61.900	41.960	990,480
2023-02-16	65.880	66.490	63.150	63.450	43.011	1,068,335
2023-02-15	64.880	65.900	64.300	65.880	44.658	776,937
2023-02-14	65.450	66.270	64.500	64.600	43.790	601,020
2023-02-13	65.010	66.450	64.000	65.300	44.265	1,199,601
2023-02-10	65.000	67.500	65.000	65.800	44.604	1,463,000
2023-02-09	62.400	65.450	62.390	65.350	44.299	1,270,904
2023-02-08	63.800	64.490	62.720	62.800	42.570	819,357
2023-02-07	62.910	64.100	62.440	63.950	43.350	731,110

← NewerPage 15 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.