Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	63.000	63.170	62.060	63.100	42.774	612,586
2023-02-03	62.290	63.190	61.580	62.800	42.570	632,574
2023-02-02	62.280	63.300	61.560	62.380	42.286	752,749
2023-02-01	61.100	62.190	60.750	61.730	41.845	615,848
2023-01-31	61.560	62.540	60.180	60.530	41.031	543,373
2023-01-30	62.620	63.090	61.500	61.800	41.892	525,630
2023-01-20	61.990	62.780	61.420	62.540	42.394	684,709
2023-01-19	59.600	62.850	59.300	62.420	42.313	1,051,475
2023-01-18	59.880	59.880	58.780	59.450	40.299	395,102
2023-01-17	57.960	59.750	57.960	59.120	40.076	613,501
2023-01-16	56.300	58.500	56.100	57.960	39.289	596,153
2023-01-13	56.510	56.590	55.530	56.300	38.164	222,100
2023-01-12	56.480	56.950	56.100	56.230	38.117	305,149
2023-01-11	57.550	58.000	56.230	56.350	38.198	312,453
2023-01-10	56.920	57.870	56.330	57.520	38.991	405,846
2023-01-09	56.370	57.690	56.190	56.600	38.367	231,716
2023-01-06	56.250	57.350	56.160	56.370	38.212	306,356
2023-01-05	56.300	56.650	55.500	56.420	38.245	275,818
2023-01-04	55.010	56.230	55.010	55.660	37.730	235,397
2023-01-03	54.120	55.570	53.610	55.370	37.534	283,801
2022-12-30	54.700	54.700	53.650	54.030	36.625	222,601
2022-12-29	54.930	55.120	54.150	54.180	36.727	284,144
2022-12-28	56.530	56.620	54.520	54.810	37.154	418,818
2022-12-27	56.530	57.300	55.210	56.430	38.252	253,722
2022-12-26	55.420	57.180	55.020	56.530	38.320	196,491
2022-12-23	55.600	56.000	55.150	55.540	37.649	206,004
2022-12-22	56.600	57.230	55.570	55.660	37.730	209,091
2022-12-21	57.650	58.190	56.000	56.490	38.293	347,265
2022-12-20	58.980	59.600	57.700	58.230	39.472	376,223
2022-12-19	60.240	60.560	57.500	57.680	39.100	519,055
2022-12-16	62.000	62.000	60.130	60.240	40.835	513,697
2022-12-15	60.320	62.660	59.920	62.040	42.055	808,551
2022-12-14	60.960	61.920	60.500	60.500	41.011	761,440
2022-12-13	60.000	60.960	59.190	59.960	40.645	546,109
2022-12-12	61.230	61.920	59.680	61.000	41.350	517,888
2022-12-09	59.510	60.580	59.410	59.450	40.299	353,956
2022-12-08	61.130	61.130	59.810	59.850	40.571	389,064
2022-12-07	61.900	61.900	60.810	61.130	41.438	460,868
2022-12-06	61.010	62.670	60.980	61.900	41.960	570,193
2022-12-05	61.480	61.480	60.480	61.010	41.357	355,250
2022-12-02	61.980	62.250	60.150	61.000	41.350	444,432
2022-12-01	61.900	62.770	61.500	61.590	41.750	495,579
2022-11-30	61.690	62.050	61.000	61.170	41.465	269,997
2022-11-29	60.650	61.880	60.470	61.690	41.818	390,903
2022-11-28	60.850	61.350	59.560	60.250	40.842	296,930
2022-11-25	61.330	62.300	60.720	60.890	41.276	336,974
2022-11-24	62.290	62.300	61.170	61.550	41.723	426,756
2022-11-23	63.800	64.170	60.410	61.550	41.723	804,011
2022-11-22	64.570	65.540	63.330	63.360	42.950	658,205
2022-11-21	64.170	64.900	63.310	64.500	43.723	576,881
2022-11-18	65.750	66.800	64.000	64.170	43.499	1,095,294
2022-11-17	64.320	65.550	62.710	65.480	44.387	1,160,462
2022-11-16	65.940	65.940	64.080	64.320	43.601	952,063
2022-11-15	61.830	65.800	61.800	65.540	44.428	1,660,369
2022-11-14	61.700	63.450	61.030	62.190	42.157	500,522
2022-11-11	62.840	63.960	61.700	61.700	41.825	749,835
2022-11-10	62.180	63.030	61.000	61.200	41.486	486,939
2022-11-09	63.270	63.430	62.500	62.620	42.448	316,734
2022-11-08	63.600	64.110	62.400	62.780	42.557	530,262
2022-11-07	63.860	64.690	63.550	63.880	43.302	577,059

← NewerPage 16 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.