Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	81.830	84.900	81.020	82.750	39.719	1,641,692
2022-05-10	79.820	83.330	78.550	81.650	39.191	1,056,700
2022-05-09	80.000	81.870	79.080	80.200	38.495	482,830
2022-05-06	79.240	81.710	78.510	80.300	38.543	678,128
2022-05-05	78.580	82.770	78.100	81.160	38.956	1,277,520
2022-04-29	75.110	79.300	75.000	79.210	38.020	1,187,048
2022-04-28	75.500	76.000	72.660	74.320	35.673	886,392
2022-04-27	71.000	75.650	71.000	75.490	36.234	1,095,710
2022-04-26	76.250	77.860	72.500	72.520	34.809	774,446
2022-04-25	84.010	84.930	75.030	75.700	36.335	1,044,158
2022-04-22	88.010	88.400	84.890	85.050	40.823	776,226
2022-04-21	91.450	93.320	87.590	88.200	42.335	787,496
2022-04-20	92.950	92.950	90.660	91.460	43.900	421,717
2022-04-19	95.010	95.770	91.710	91.900	44.111	781,275
2022-04-18	90.210	94.600	89.590	94.480	45.349	991,934
2022-04-15	93.790	93.790	89.270	90.550	43.463	1,073,227
2022-04-14	94.290	95.940	93.240	94.400	45.311	777,475
2022-04-13	96.750	96.750	93.600	93.670	44.960	501,952
2022-04-12	96.380	97.180	93.500	96.500	46.319	773,553
2022-04-11	102.80	102.90	95.950	96.490	46.314	1,129,983
2022-04-08	108.14	108.14	100.71	103.27	49.568	1,273,707
2022-04-07	110.12	110.78	107.12	107.14	51.426	782,775
2022-04-06	109.84	110.50	108.01	110.32	52.952	632,254
2022-04-01	109.76	112.06	108.03	109.84	52.722	773,220
2022-03-31	111.30	112.60	108.20	108.75	52.198	1,190,441
2022-03-30	112.00	112.94	111.01	112.68	54.085	658,844
2022-03-29	114.86	114.86	110.50	111.03	53.293	834,952
2022-03-28	112.02	114.79	110.56	114.22	54.824	655,855
2022-03-25	117.46	118.38	113.21	113.38	54.421	1,214,874
2022-03-24	121.30	121.76	115.30	116.08	55.717	1,742,006
2022-03-23	124.18	125.20	121.73	122.09	58.601	1,177,195
2022-03-22	125.50	126.42	123.70	124.35	59.686	1,329,736
2022-03-21	122.70	126.98	121.93	126.66	60.795	2,032,163
2022-03-18	122.98	125.16	121.38	122.63	58.861	1,561,204
2022-03-17	125.98	130.83	123.33	123.70	59.374	3,310,161
2022-03-16	119.63	125.89	117.67	125.30	60.142	2,690,072
2022-03-15	117.51	123.70	117.19	117.50	56.398	2,237,214
2022-03-14	124.00	124.00	118.40	118.50	56.878	1,620,394
2022-03-11	118.61	125.11	118.01	125.02	60.008	2,062,713
2022-03-10	128.68	128.80	120.15	120.75	57.958	2,996,487
2022-03-09	112.92	124.00	112.92	123.35	59.206	3,838,295
2022-03-08	112.85	115.23	109.00	112.92	54.200	828,754
2022-03-07	116.45	117.75	112.15	112.85	54.166	721,575
2022-03-04	116.07	119.69	115.35	117.04	56.178	980,086
2022-03-03	117.83	118.88	115.77	116.07	55.712	567,406
2022-03-02	117.91	118.40	116.55	117.52	56.408	650,279
2022-03-01	119.36	120.61	117.67	118.88	57.061	816,585
2022-02-28	118.80	119.69	116.57	119.36	57.291	1,103,570
2022-02-25	118.40	119.98	117.12	117.76	56.523	965,407
2022-02-24	118.50	121.30	115.01	116.55	55.942	1,941,329
2022-02-23	111.30	122.00	111.18	119.37	57.296	2,423,394
2022-02-22	113.50	114.68	110.39	111.61	53.571	1,043,535
2022-02-21	113.12	114.65	113.01	114.21	54.819	706,311
2022-02-18	114.12	114.78	113.05	114.00	54.718	547,778
2022-02-17	116.81	117.96	115.02	115.30	55.342	769,354
2022-02-16	117.01	117.93	115.32	116.15	55.750	724,766
2022-02-15	112.80	116.88	112.61	116.82	56.072	884,816
2022-02-14	110.31	112.70	109.02	112.65	54.070	668,175
2022-02-11	115.45	115.45	110.69	111.31	53.427	814,423
2022-02-10	115.83	117.78	115.21	115.38	55.381	751,579

← NewerPage 19 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.