Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	68.440	71.990	67.850	70.450	47.756	2,562,575
2022-08-03	65.500	69.670	65.500	67.260	45.594	1,880,698
2022-08-02	66.800	67.280	64.500	65.450	44.367	1,271,768
2022-08-01	65.990	67.480	64.510	67.300	45.621	794,399
2022-07-29	66.980	67.010	65.420	65.460	44.373	712,842
2022-07-28	65.550	67.480	65.550	66.750	45.248	1,061,522
2022-07-27	64.550	65.580	63.770	65.170	44.177	601,578
2022-07-26	64.560	64.740	63.000	64.550	43.756	671,561
2022-07-25	64.450	65.390	63.500	64.250	43.553	983,906
2022-07-22	66.400	67.000	63.910	64.230	43.540	1,017,420
2022-07-21	63.480	66.500	63.330	65.940	44.699	1,308,510
2022-07-20	64.680	65.480	63.720	64.100	43.451	1,060,768
2022-07-19	61.780	62.990	61.500	62.990	42.699	673,659
2022-07-18	60.730	62.870	60.730	62.140	42.123	638,486
2022-07-15	61.720	63.690	60.170	61.500	41.689	815,711
2022-07-14	60.750	63.000	60.750	61.720	41.838	710,019
2022-07-13	62.080	63.000	60.730	61.000	41.350	717,600
2022-07-12	64.510	64.810	62.270	62.280	42.218	862,286
2022-07-11	64.900	65.550	64.000	64.510	43.729	700,112
2022-07-08	64.690	67.840	64.560	65.550	44.434	1,368,371
2022-07-07	65.160	65.550	64.010	64.400	43.655	720,846
2022-07-06	63.680	66.280	63.000	65.190	44.190	1,298,488
2022-07-05	64.930	65.420	63.000	63.670	43.160	1,028,920
2022-07-04	66.680	67.000	63.830	64.960	44.034	1,335,458
2022-07-01	69.500	69.500	67.000	67.620	45.838	1,315,616
2022-06-30	68.020	70.490	68.020	69.690	47.241	906,465
2022-06-29	99.100	102.00	96.030	96.670	46.400	1,579,611
2022-06-28	97.200	100.99	95.200	99.540	47.778	1,508,972
2022-06-27	98.300	98.970	96.000	97.190	46.650	1,122,184
2022-06-24	99.630	99.900	96.760	97.650	46.871	1,495,150
2022-06-23	92.980	98.650	92.210	98.270	47.168	2,205,862
2022-06-22	93.980	94.970	91.380	91.800	44.063	916,893
2022-06-21	94.980	96.500	92.880	93.970	45.104	845,406
2022-06-20	93.990	95.600	93.630	94.980	45.589	741,032
2022-06-17	94.000	94.990	92.010	94.350	45.287	990,793
2022-06-16	93.500	96.660	91.920	95.220	45.704	1,571,339
2022-06-15	90.480	94.490	90.480	92.100	44.207	1,059,952
2022-06-14	93.940	93.940	88.010	91.000	43.679	1,459,713
2022-06-13	92.990	95.800	92.600	93.940	45.090	933,698
2022-06-10	92.700	94.880	92.000	94.080	45.157	1,041,114
2022-06-09	95.500	96.340	92.030	92.690	44.490	1,335,418
2022-06-08	99.990	99.990	94.350	95.500	45.839	2,259,629
2022-06-07	101.99	103.95	97.830	99.140	47.586	2,609,689
2022-06-06	95.480	102.13	93.700	102.13	49.021	3,425,921
2022-06-02	88.450	94.310	87.560	93.820	45.032	2,365,343
2022-06-01	86.760	91.850	83.880	88.980	42.709	1,856,076
2022-05-31	83.130	85.890	81.620	85.750	41.159	901,113
2022-05-30	80.900	83.080	80.560	82.900	39.791	595,947
2022-05-27	82.650	83.870	80.430	80.880	38.821	520,866
2022-05-26	83.100	83.110	80.720	81.630	39.181	612,688
2022-05-25	83.600	84.850	82.520	83.580	40.117	607,027
2022-05-24	87.380	88.970	83.400	83.400	40.031	1,075,416
2022-05-23	87.100	88.100	86.100	88.100	42.287	791,308
2022-05-20	87.970	88.600	86.600	87.150	41.831	935,351
2022-05-19	84.200	88.370	84.000	87.940	42.210	1,244,654
2022-05-18	84.600	86.900	84.300	85.780	41.173	971,311
2022-05-17	83.310	85.370	83.070	84.610	40.612	882,834
2022-05-16	84.200	86.580	82.590	84.000	40.319	870,010
2022-05-13	83.240	84.580	82.520	83.650	40.151	769,213
2022-05-12	81.620	83.880	81.500	83.140	39.906	813,323

← NewerPage 18 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.