Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	92.980	93.620	87.950	88.300	88.300	2,904,321
2026-10-21	93.500	95.320	91.320	91.820	91.820	2,465,228
2026-10-20	90.100	93.800	87.050	91.800	91.800	3,662,031
2026-10-19	90.000	91.500	85.350	89.120	89.120	2,594,333
2026-10-16	93.580	95.000	89.620	90.520	90.520	2,938,149
2026-10-15	92.000	94.680	89.000	91.750	91.750	4,016,727
2026-10-14	100.18	102.18	97.400	97.790	97.790	2,879,411
2026-10-13	98.500	101.76	94.350	100.45	100.45	3,742,790
2026-10-12	105.00	108.46	101.41	101.99	101.99	4,276,184
2026-10-09	110.87	111.54	102.50	105.39	105.39	4,461,020
2026-10-08	120.72	122.80	109.62	111.98	111.98	3,367,911
2026-09-30	127.47	128.16	120.12	120.73	120.73	3,475,806
2026-09-29	126.08	131.88	126.08	127.02	127.02	3,225,288
2026-09-28	139.00	139.00	124.56	129.59	129.59	4,931,028
2026-09-24	146.72	146.82	140.20	140.21	140.21	4,458,347
2026-09-23	146.98	150.00	144.28	146.97	146.97	4,173,568
2026-09-22	148.00	156.65	144.87	145.93	145.93	5,687,478
2026-09-21	149.59	150.95	145.23	146.85	146.85	3,742,444
2026-09-18	143.39	151.00	140.37	149.00	149.00	5,471,854
2026-09-17	143.00	146.96	140.30	140.52	140.52	4,517,814
2026-09-16	125.71	152.10	125.71	146.28	146.28	7,488,962
2026-09-15	125.80	132.20	125.80	126.97	126.97	2,733,753
2026-09-14	130.01	130.29	124.83	127.25	127.25	3,491,205
2026-09-11	140.47	140.47	125.30	129.67	129.67	3,906,567
2026-09-10	144.00	146.26	140.00	140.98	140.98	2,636,431
2026-09-09	148.80	154.98	143.20	144.00	144.00	2,987,069
2026-09-08	150.00	151.49	145.00	145.91	145.91	3,015,722
2026-09-07	150.60	151.99	144.44	150.70	150.70	3,395,288
2026-09-04	157.55	158.20	144.99	146.61	146.61	4,247,203
2026-09-03	155.22	157.30	149.50	154.52	154.52	4,418,395
2026-09-02	147.24	155.88	147.24	151.99	151.99	4,910,474
2026-09-01	147.24	156.70	147.24	152.55	152.55	6,182,196
2026-08-31	140.14	153.30	137.01	150.75	150.75	7,513,199
2026-08-28	144.53	150.62	137.99	141.50	141.50	10,124,502
2026-08-27	118.48	140.28	115.77	140.28	140.28	6,145,950
2026-08-26	117.97	120.88	113.00	116.90	116.90	3,490,353
2026-08-25	116.00	120.17	111.16	118.24	118.24	4,415,098
2026-08-24	126.68	126.99	117.35	122.00	122.00	4,594,018
2026-08-21	128.00	135.00	126.18	126.84	126.84	3,857,560
2026-08-20	126.25	131.45	124.00	129.41	129.41	3,604,252
2026-08-19	133.00	136.28	123.34	124.65	124.65	4,812,121
2026-08-18	134.41	141.85	133.00	137.54	137.54	4,279,465
2026-08-17	131.32	135.17	127.08	134.34	134.34	3,718,126
2026-08-14	124.38	130.49	124.38	130.02	130.02	3,122,252
2026-08-13	129.89	132.00	123.00	123.74	123.74	2,656,275
2026-08-12	124.83	129.28	122.03	126.30	126.30	3,048,303
2026-08-11	123.23	126.58	121.00	124.30	124.30	2,961,102
2026-08-10	128.20	131.87	121.42	125.13	125.13	4,057,159
2026-08-07	119.61	128.00	116.07	125.87	125.87	4,984,192
2026-08-06	113.00	119.99	111.25	117.70	117.70	3,736,236
2026-08-05	105.16	116.50	105.08	113.83	113.83	4,340,195
2026-08-04	96.660	107.33	95.950	107.30	107.30	5,371,657
2026-08-03	105.04	108.00	96.090	96.590	96.590	5,734,267
2026-07-31	111.44	117.33	107.00	107.49	107.49	4,143,512
2026-07-30	111.60	112.53	100.00	103.23	103.23	3,606,994
2026-07-29	114.88	117.84	105.09	112.28	112.28	4,373,888
2026-07-28	127.50	128.24	114.61	115.36	115.36	3,697,523
2026-07-27	120.65	129.32	119.11	128.87	128.87	3,952,900
2026-07-24	120.34	124.97	118.00	119.50	119.50	3,415,909
2026-07-23	128.00	129.90	119.98	122.80	122.80	3,960,096

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-24	4.0000 CNY
2021-05-26	1.0000 CNY
2020-06-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.