Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	44.560	45.460	42.690	43.520	42.520	1,580,246
2024-10-29	46.260	46.960	45.010	45.040	44.005	1,554,963
2024-10-28	45.330	45.690	44.710	45.690	44.640	1,020,211
2024-10-25	45.020	45.790	44.250	45.120	44.083	1,419,429
2024-10-24	44.630	45.220	43.970	44.900	43.868	1,097,540
2024-10-23	45.350	46.000	44.450	44.640	43.614	2,047,628
2024-10-22	47.280	47.310	45.310	45.600	44.552	2,435,601
2024-10-21	45.000	49.380	44.770	47.290	46.204	4,328,755
2024-10-18	40.500	46.460	40.350	44.770	43.741	3,069,186
2024-10-17	42.000	42.350	40.600	40.800	39.863	1,136,529
2024-10-16	40.050	41.350	39.990	40.720	39.785	1,061,425
2024-10-15	40.250	43.200	40.250	41.100	40.156	2,320,509
2024-10-14	39.900	40.730	38.600	40.470	39.540	1,829,866
2024-10-11	41.800	43.140	39.200	39.490	38.583	1,996,266
2024-10-10	46.300	46.680	41.330	42.440	41.465	2,927,266
2024-10-09	45.200	50.160	43.260	45.600	44.552	5,829,520
2024-10-08	45.300	45.300	43.110	45.300	44.259	3,318,366
2024-09-30	33.980	37.860	33.980	37.750	36.883	2,259,620
2024-09-27	30.980	32.490	30.980	32.450	31.705	501,351
2024-09-26	29.400	30.670	29.400	30.660	29.956	689,345
2024-09-25	29.360	30.150	29.360	29.580	28.900	657,535
2024-09-24	28.180	29.150	27.950	29.150	28.480	526,346
2024-09-23	27.930	28.390	27.870	28.050	27.406	188,633
2024-09-20	28.050	28.480	27.800	28.130	27.484	201,372
2024-09-19	27.840	28.540	27.710	28.060	27.415	253,537
2024-09-18	27.970	28.360	27.250	27.840	27.200	314,484
2024-09-13	29.100	29.450	28.080	28.160	27.513	329,483
2024-09-12	29.670	29.850	29.010	29.010	28.344	171,207
2024-09-11	29.330	29.700	29.100	29.280	28.607	204,601
2024-09-10	28.940	29.750	28.760	29.590	28.910	271,654
2024-09-09	29.290	29.870	28.690	28.940	28.275	396,274
2024-09-06	30.860	31.170	29.320	29.330	28.656	504,331
2024-09-05	30.710	31.110	30.600	30.750	30.044	267,163
2024-09-04	30.960	31.520	30.710	30.710	30.004	331,608
2024-09-03	31.560	31.900	31.040	31.340	30.620	429,198
2024-09-02	32.000	32.220	31.380	31.450	30.727	421,928
2024-08-30	31.380	32.570	31.380	32.110	31.372	671,517
2024-08-29	30.770	31.800	30.540	31.580	30.855	437,435
2024-08-28	30.300	31.150	30.300	31.030	30.317	362,177
2024-08-27	30.720	31.170	30.210	30.490	29.790	443,665
2024-08-26	30.010	30.900	30.010	30.820	30.112	212,733
2024-08-23	30.800	30.800	29.900	30.370	29.672	364,225
2024-08-22	30.800	31.320	30.620	30.690	29.985	349,433
2024-08-21	30.560	31.490	30.470	31.040	30.327	502,273
2024-08-20	31.680	31.960	30.600	30.670	29.965	544,234
2024-08-19	31.660	32.210	31.310	31.420	30.698	362,830
2024-08-16	31.670	32.400	31.670	31.900	31.167	463,656
2024-08-15	31.350	32.440	31.180	31.830	31.099	506,556
2024-08-14	31.640	31.840	31.350	31.390	30.669	261,678
2024-08-13	31.360	31.730	31.120	31.550	30.825	272,462
2024-08-12	32.150	32.150	31.250	31.340	30.620	330,632
2024-08-09	31.990	32.760	31.860	31.860	31.128	425,102
2024-08-08	32.080	32.500	31.210	31.760	31.030	516,862
2024-08-07	31.950	32.700	31.940	32.170	31.431	473,657
2024-08-06	32.490	32.900	31.810	32.180	31.441	575,847
2024-08-05	33.280	33.630	32.000	32.000	31.265	776,653
2024-08-02	34.620	35.000	33.410	33.480	32.711	709,381
2024-08-01	35.000	35.550	34.420	35.050	34.245	879,742
2024-07-31	33.180	34.850	33.050	34.810	34.010	858,377
2024-07-30	32.600	33.660	32.390	33.370	32.603	621,697

← NewerPage 9 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.