Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	64.900	64.900	63.500	64.220	43.533	971,642
2022-11-03	61.600	64.980	61.310	64.870	43.973	1,066,777
2022-11-02	61.960	62.850	61.790	62.100	42.096	586,230
2022-11-01	61.990	61.990	60.320	61.980	42.014	592,793
2022-10-31	58.940	62.190	58.010	61.500	41.689	941,455
2022-10-28	59.900	60.970	57.500	58.150	39.418	653,051
2022-10-27	59.780	61.460	59.130	60.220	40.821	624,895
2022-10-26	57.680	60.000	57.680	59.850	40.571	612,495
2022-10-25	57.890	58.700	56.680	57.790	39.174	384,738
2022-10-24	58.510	60.100	57.710	58.020	39.330	508,284
2022-10-21	59.300	59.300	57.830	58.650	39.757	410,576
2022-10-20	57.250	60.210	56.660	59.210	40.137	740,444
2022-10-19	58.580	58.580	57.260	57.280	38.828	286,521
2022-10-18	58.880	59.250	57.600	58.260	39.493	433,466
2022-10-17	56.410	59.000	56.330	59.000	39.994	546,551
2022-10-14	55.600	57.500	55.410	56.910	38.578	566,018
2022-10-13	54.420	56.270	54.420	55.150	37.385	573,542
2022-10-12	53.250	55.240	52.730	55.020	37.296	504,947
2022-10-11	53.150	53.770	51.190	53.150	36.029	240,783
2022-10-10	55.330	55.330	51.720	53.150	36.029	687,573
2022-09-30	56.400	56.400	55.000	55.000	37.283	258,420
2022-09-29	56.250	56.550	55.000	55.590	37.683	305,358
2022-09-28	59.000	59.000	55.520	55.520	37.635	362,346
2022-09-27	56.800	58.450	56.800	58.100	39.384	446,520
2022-09-26	57.880	59.000	56.500	56.730	38.456	369,311
2022-09-23	60.800	60.970	57.600	57.920	39.262	424,846
2022-09-22	59.510	61.190	59.510	59.970	40.652	223,850
2022-09-21	59.100	60.300	58.380	59.910	40.611	298,075
2022-09-20	59.390	60.340	59.110	59.390	40.259	201,761
2022-09-19	62.600	62.660	58.800	59.170	40.110	625,837
2022-09-16	62.790	63.700	62.120	62.530	42.387	352,475
2022-09-15	64.730	65.000	62.220	62.750	42.536	482,311
2022-09-14	62.580	64.880	62.580	64.500	43.723	383,868
2022-09-13	64.870	65.490	63.880	64.460	43.696	308,102
2022-09-09	64.290	64.370	63.500	63.840	43.275	346,850
2022-09-08	65.000	65.110	64.060	64.280	43.574	489,092
2022-09-07	64.500	66.380	64.000	65.490	44.394	768,363
2022-09-06	64.640	64.900	63.720	64.350	43.621	420,777
2022-09-05	65.560	65.560	63.760	64.130	43.472	457,781
2022-09-02	63.800	65.650	63.700	65.560	44.441	612,957
2022-09-01	64.400	65.890	63.860	64.280	43.574	599,506
2022-08-31	64.790	65.470	63.380	63.700	43.180	595,394
2022-08-30	64.400	65.800	64.050	65.280	44.251	648,655
2022-08-29	62.530	65.480	62.500	64.400	43.655	854,400
2022-08-26	64.350	65.160	62.520	62.520	42.380	702,602
2022-08-25	65.970	66.350	63.480	64.050	43.418	724,207
2022-08-24	70.960	71.060	65.300	65.590	44.462	1,856,699
2022-08-23	72.360	72.640	71.000	71.060	48.169	855,764
2022-08-22	72.670	73.570	71.050	72.020	48.820	689,911
2022-08-19	75.860	77.770	72.500	72.700	49.281	1,617,306
2022-08-18	72.600	76.760	71.320	75.880	51.437	2,187,581
2022-08-17	73.090	73.600	71.980	72.700	49.281	966,716
2022-08-16	73.400	74.770	72.520	73.000	49.485	1,347,525
2022-08-15	73.730	75.500	73.180	74.090	50.223	1,296,871
2022-08-12	77.500	78.500	74.460	74.500	50.501	2,234,615
2022-08-11	78.000	80.630	77.550	77.640	52.630	2,142,008
2022-08-10	77.500	81.800	76.600	78.210	53.016	3,058,666
2022-08-09	74.300	78.600	73.180	78.160	52.982	2,886,242
2022-08-08	78.000	78.500	74.100	74.900	50.772	3,388,991
2022-08-05	70.570	79.850	70.570	78.810	53.423	5,228,997

← NewerPage 17 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.