Shanghai Prisemi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 113.70 | 116.63 | 112.73 | 116.37 | 55.856 | 880,324 |
| 2022-02-08 | 113.90 | 114.00 | 110.52 | 114.00 | 54.718 | 614,342 |
| 2022-02-07 | 112.99 | 114.83 | 112.55 | 112.88 | 54.181 | 518,759 |
| 2022-01-28 | 111.80 | 113.40 | 108.00 | 111.55 | 53.542 | 812,106 |
| 2022-01-27 | 113.88 | 115.40 | 111.00 | 111.10 | 53.326 | 772,108 |
| 2022-01-26 | 116.60 | 117.00 | 113.00 | 114.05 | 54.742 | 843,474 |
| 2022-01-25 | 123.00 | 123.85 | 115.21 | 115.60 | 55.486 | 1,299,725 |
| 2022-01-24 | 123.39 | 124.88 | 122.69 | 123.50 | 59.278 | 574,260 |
| 2022-01-21 | 128.61 | 129.87 | 123.80 | 123.82 | 59.432 | 1,214,051 |
| 2022-01-20 | 133.00 | 133.39 | 128.55 | 128.66 | 61.755 | 1,406,039 |
| 2022-01-19 | 134.92 | 135.95 | 132.51 | 133.00 | 63.838 | 1,161,715 |
| 2022-01-18 | 134.60 | 138.98 | 133.33 | 136.05 | 65.302 | 1,921,415 |
| 2022-01-17 | 132.68 | 134.85 | 131.60 | 134.36 | 64.491 | 1,179,361 |
| 2022-01-14 | 134.63 | 134.63 | 132.51 | 132.63 | 63.661 | 1,557,925 |
| 2022-01-13 | 136.29 | 136.30 | 134.70 | 134.70 | 64.654 | 1,344,152 |
| 2022-01-12 | 136.12 | 136.79 | 135.51 | 136.26 | 65.403 | 855,747 |
| 2022-01-11 | 137.00 | 137.50 | 135.50 | 135.94 | 65.249 | 928,159 |
| 2022-01-10 | 135.87 | 137.58 | 135.15 | 137.18 | 65.844 | 951,456 |
| 2022-01-07 | 136.50 | 137.40 | 135.38 | 135.88 | 65.220 | 1,000,242 |
| 2022-01-06 | 135.38 | 137.77 | 135.37 | 136.91 | 65.715 | 973,722 |
| 2022-01-05 | 138.90 | 138.90 | 135.88 | 135.96 | 65.259 | 1,438,937 |
| 2022-01-04 | 143.51 | 144.00 | 138.88 | 139.08 | 66.756 | 1,750,072 |
| 2021-12-31 | 144.00 | 144.79 | 142.66 | 142.90 | 68.590 | 1,352,901 |
| 2021-12-30 | 142.02 | 144.80 | 142.02 | 144.00 | 69.118 | 1,587,686 |
| 2021-12-29 | 144.05 | 144.77 | 142.00 | 142.18 | 68.244 | 1,306,661 |
| 2021-12-28 | 144.44 | 145.74 | 143.00 | 144.37 | 69.296 | 1,303,309 |
| 2021-12-27 | 142.33 | 143.97 | 141.78 | 143.20 | 68.734 | 1,220,819 |
| 2021-12-24 | 141.32 | 144.30 | 141.32 | 141.72 | 68.024 | 1,409,810 |
| 2021-12-23 | 144.00 | 144.00 | 141.30 | 141.31 | 67.827 | 1,514,366 |
| 2021-12-22 | 142.90 | 146.88 | 141.16 | 144.00 | 69.118 | 1,943,071 |
| 2021-12-21 | 141.70 | 143.49 | 141.49 | 142.89 | 68.585 | 1,243,623 |
| 2021-12-20 | 143.38 | 144.28 | 141.66 | 141.84 | 68.081 | 1,973,128 |
| 2021-12-17 | 151.11 | 151.28 | 145.19 | 145.30 | 69.742 | 4,142,118 |
| 2021-12-16 | 156.10 | 156.88 | 151.79 | 152.30 | 73.102 | 2,979,282 |
| 2021-12-15 | 151.20 | 157.53 | 151.01 | 155.80 | 74.782 | 3,877,301 |
| 2021-12-14 | 149.68 | 153.29 | 149.51 | 152.10 | 73.006 | 2,782,666 |
| 2021-12-13 | 150.00 | 152.86 | 149.00 | 151.40 | 72.670 | 2,290,075 |
| 2021-12-10 | 155.02 | 157.47 | 150.10 | 150.95 | 72.454 | 3,885,319 |
| 2021-12-09 | 154.00 | 159.87 | 154.00 | 156.60 | 75.166 | 3,770,140 |
| 2021-12-08 | 154.68 | 158.50 | 153.31 | 155.34 | 74.561 | 3,158,687 |
| 2021-12-07 | 161.00 | 162.88 | 152.22 | 155.00 | 74.398 | 4,517,899 |
| 2021-12-06 | 171.00 | 171.00 | 159.98 | 160.50 | 77.038 | 6,591,503 |
| 2021-12-03 | 169.32 | 179.86 | 165.06 | 172.52 | 82.807 | 7,151,236 |
| 2021-12-02 | 180.00 | 183.81 | 168.88 | 169.03 | 81.132 | 10,758,508 |
| 2021-12-01 | 199.00 | 219.00 | 188.10 | 188.62 | 90.535 | 19,498,227 |
← NewerPage 20 of 20 · 1,185 trading days
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.