Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.850	41.910	40.930	41.550	40.595	489,337
2025-04-25	42.200	42.460	41.460	41.850	40.889	753,093
2025-04-24	43.090	43.430	41.890	42.490	41.514	510,992
2025-04-23	43.240	43.820	42.720	43.060	42.071	671,928
2025-04-22	42.790	43.500	42.640	43.350	42.354	674,412
2025-04-21	41.980	43.180	41.320	42.770	41.787	527,108
2025-04-18	41.800	42.670	41.290	41.880	40.918	639,556
2025-04-17	41.900	43.430	41.620	42.310	41.338	1,044,210
2025-04-16	42.510	43.390	41.450	42.100	41.133	840,095
2025-04-15	42.630	42.820	41.800	42.340	41.367	585,870
2025-04-14	42.880	43.610	42.350	42.480	41.504	1,022,563
2025-04-11	40.300	43.500	40.030	42.220	41.250	1,561,632
2025-04-10	40.390	41.600	40.280	40.290	39.364	1,068,124
2025-04-09	37.480	39.490	35.350	39.270	38.368	1,293,671
2025-04-08	36.420	39.870	36.420	37.850	36.980	1,203,605
2025-04-07	38.600	42.790	35.860	36.420	35.583	1,354,415
2025-04-03	45.060	46.090	44.570	44.830	43.800	438,607
2025-04-02	44.960	45.970	44.800	45.390	44.347	289,257
2025-04-01	44.510	45.800	44.510	45.050	44.015	284,785
2025-03-31	45.000	45.430	44.300	45.290	44.250	513,668
2025-03-28	45.800	46.660	45.200	45.200	44.162	376,814
2025-03-27	46.070	46.870	44.900	45.950	44.894	662,347
2025-03-26	45.630	46.600	45.520	46.000	44.943	561,339
2025-03-25	45.800	46.130	45.450	45.630	44.582	447,072
2025-03-24	46.050	46.750	44.870	46.090	45.031	689,153
2025-03-21	47.110	47.480	46.250	46.310	45.246	765,092
2025-03-20	48.050	48.150	47.140	47.480	46.389	603,054
2025-03-19	48.370	48.900	47.720	48.020	46.917	639,719
2025-03-18	48.230	49.130	48.010	48.540	47.425	726,980
2025-03-17	48.120	48.280	47.530	48.080	46.975	646,189
2025-03-14	47.150	48.100	46.800	48.070	46.966	818,601
2025-03-13	48.800	48.910	46.760	47.150	46.067	1,284,258
2025-03-12	49.340	49.590	48.730	48.940	47.816	1,012,978
2025-03-11	48.280	49.400	48.200	49.200	48.070	1,017,254
2025-03-10	49.800	49.800	48.600	49.050	47.923	718,543
2025-03-07	49.920	50.350	48.800	49.330	48.197	1,399,170
2025-03-06	50.480	50.900	50.200	50.370	49.213	1,850,517
2025-03-05	49.900	51.120	49.050	50.100	48.949	1,417,280
2025-03-04	47.800	50.150	47.570	49.930	48.783	1,608,955
2025-03-03	48.250	48.920	47.510	48.090	46.985	938,948
2025-02-28	49.900	50.610	48.070	48.150	47.044	1,689,118
2025-02-27	51.380	52.020	49.520	50.800	49.633	2,184,475
2025-02-26	50.120	51.200	49.570	50.760	49.594	1,896,289
2025-02-25	49.480	50.760	49.100	50.100	48.949	2,091,227
2025-02-24	49.900	50.840	49.460	50.000	48.851	2,671,043
2025-02-21	47.780	49.460	46.820	49.460	48.324	2,541,857
2025-02-20	47.600	47.620	46.720	47.330	46.243	1,046,043
2025-02-19	45.500	47.420	45.290	47.390	46.301	1,649,592
2025-02-18	46.900	47.510	45.090	45.210	44.171	1,238,451
2025-02-17	46.710	47.770	46.500	46.900	45.823	1,398,577
2025-02-14	46.500	46.870	45.790	46.010	44.953	1,029,243
2025-02-13	48.300	48.370	46.510	46.700	45.627	1,459,774
2025-02-12	47.100	48.220	46.890	48.200	47.093	1,297,906
2025-02-11	48.380	48.390	47.080	47.150	46.067	1,084,474
2025-02-10	47.940	48.290	47.590	48.080	46.975	1,259,012
2025-02-07	48.240	48.870	47.350	47.940	46.839	1,828,031
2025-02-06	46.600	48.180	46.300	48.050	46.946	1,770,161
2025-02-05	46.970	47.420	46.100	46.630	45.559	878,347
2025-01-27	47.160	47.590	46.040	46.040	44.982	743,641
2025-01-24	46.370	47.200	46.370	47.160	46.077	794,499

← NewerPage 7 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.