Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	46.850	47.670	46.280	46.370	45.305	879,770
2025-01-22	46.600	47.320	46.100	46.390	45.324	799,859
2025-01-21	46.530	47.250	46.000	47.010	45.930	1,071,113
2025-01-20	46.500	46.690	46.010	46.170	45.109	718,946
2025-01-17	45.360	46.860	45.050	46.310	45.246	1,247,211
2025-01-16	45.990	46.660	44.980	45.350	44.308	887,030
2025-01-15	45.880	46.250	45.110	45.730	44.679	737,095
2025-01-14	43.820	46.000	43.800	45.880	44.826	1,156,596
2025-01-13	42.880	44.800	42.210	43.820	42.813	806,932
2025-01-10	44.450	45.720	43.720	43.800	42.794	841,657
2025-01-09	44.500	45.590	44.500	44.640	43.614	676,654
2025-01-08	44.330	45.510	42.800	44.860	43.829	1,200,714
2025-01-07	43.340	44.800	43.060	44.630	43.605	992,485
2025-01-06	43.890	44.440	42.660	43.340	42.344	580,167
2025-01-03	45.680	45.990	43.850	43.860	42.852	1,160,644
2025-01-02	47.090	47.450	45.100	45.680	44.631	1,319,374
2024-12-31	49.500	50.100	46.800	46.800	45.725	1,931,692
2024-12-30	49.750	50.990	49.380	49.980	48.832	1,195,339
2024-12-27	52.600	52.730	50.290	50.300	49.144	2,106,159
2024-12-26	52.150	53.280	51.200	52.750	51.538	2,313,556
2024-12-25	50.800	52.690	50.600	52.220	51.020	2,607,834
2024-12-24	50.300	50.780	48.780	50.670	49.506	1,577,006
2024-12-23	51.210	51.340	49.500	49.860	48.715	1,612,669
2024-12-20	47.900	52.000	47.700	51.210	50.034	2,868,153
2024-12-19	46.990	48.180	46.330	48.070	46.966	1,102,902
2024-12-18	45.880	48.260	45.600	47.270	46.184	1,201,149
2024-12-17	48.000	48.200	45.880	46.090	45.031	1,076,260
2024-12-16	49.510	49.800	47.770	47.950	46.848	1,068,251
2024-12-13	50.000	50.800	49.390	49.510	48.373	1,426,487
2024-12-12	50.900	50.900	49.060	50.440	49.281	1,545,943
2024-12-11	48.440	50.150	48.070	50.150	48.998	1,743,147
2024-12-10	49.290	49.900	48.360	48.530	47.415	1,552,756
2024-12-09	48.760	48.880	47.060	47.860	46.760	1,041,364
2024-12-06	47.930	49.500	46.870	48.710	47.591	1,284,076
2024-12-05	47.050	48.890	47.050	47.930	46.829	1,011,840
2024-12-04	49.800	50.550	47.600	47.820	46.721	1,406,023
2024-12-03	50.340	50.990	48.380	48.780	47.659	1,508,629
2024-12-02	49.700	50.500	49.510	50.330	49.174	1,460,178
2024-11-29	48.670	50.390	47.550	49.630	48.490	1,747,029
2024-11-28	48.340	50.400	48.100	48.680	47.562	1,595,499
2024-11-27	48.540	48.560	45.810	48.530	47.415	1,624,438
2024-11-26	48.710	50.960	47.770	48.060	46.956	1,527,569
2024-11-25	49.000	49.000	46.380	47.710	46.614	1,393,332
2024-11-22	50.990	51.250	47.510	47.550	46.458	1,798,441
2024-11-21	50.320	51.590	49.320	50.680	49.516	1,773,703
2024-11-20	49.150	50.790	48.710	50.350	49.193	1,735,115
2024-11-19	47.520	49.950	47.310	49.700	48.558	1,846,838
2024-11-18	49.190	50.500	47.000	47.440	46.350	1,761,438
2024-11-15	52.460	53.450	49.370	49.500	48.363	2,586,218
2024-11-14	55.790	55.790	51.800	52.020	50.825	3,292,070
2024-11-13	54.270	56.520	53.750	56.240	54.948	3,884,908
2024-11-12	60.050	60.540	53.210	54.280	53.033	6,458,590
2024-11-11	49.570	57.730	49.570	57.730	56.404	6,916,478
2024-11-08	47.510	49.630	46.550	48.110	47.005	3,304,619
2024-11-07	45.680	46.790	45.000	46.210	45.148	1,381,528
2024-11-06	46.000	46.320	44.850	45.640	44.591	1,639,087
2024-11-05	43.670	45.940	43.500	45.720	44.670	1,692,069
2024-11-04	42.770	43.800	42.510	43.670	42.667	859,370
2024-11-01	45.670	45.700	42.770	42.770	41.787	1,742,881
2024-10-31	43.530	46.500	42.880	45.800	44.748	1,969,024

← NewerPage 8 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.