Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	57.080	57.860	55.520	55.560	55.560	657,206
2024-07-26	58.000	58.150	56.180	57.450	57.450	887,003
2024-07-25	54.300	58.400	53.980	58.270	58.270	1,595,353
2024-07-24	56.660	57.280	54.080	54.560	54.560	1,016,776
2024-07-23	57.090	57.140	53.630	53.970	53.970	636,944
2024-07-22	57.110	58.550	56.000	57.300	57.300	1,105,484
2024-07-19	54.600	57.280	54.010	56.000	56.000	883,966
2024-07-18	55.580	55.580	52.870	54.620	54.620	791,554
2024-07-17	56.980	57.030	55.750	55.810	55.810	425,479
2024-07-16	55.510	57.230	55.030	56.940	56.940	498,273
2024-07-15	56.000	57.140	55.370	56.000	56.000	575,461
2024-07-12	56.590	56.980	55.020	56.170	56.170	499,095
2024-07-11	56.410	57.320	55.100	56.580	56.580	631,970
2024-07-10	54.890	56.500	54.280	55.700	55.700	700,645
2024-07-09	49.800	55.590	48.820	55.300	55.300	1,502,668
2024-07-08	49.840	51.360	49.000	49.150	49.150	673,225
2024-07-05	50.090	50.090	50.090	50.090	50.090	0
2024-07-04	52.590	52.590	49.810	50.090	50.090	647,531
2024-07-03	52.630	52.980	51.300	52.170	52.170	521,991
2024-07-02	54.140	54.270	51.880	52.260	52.260	843,961
2024-07-01	55.390	55.730	53.310	54.460	54.460	589,169
2024-06-28	55.000	57.210	54.670	55.400	55.400	671,518
2024-06-27	57.140	58.250	55.440	55.500	55.500	934,144
2024-06-26	54.720	57.660	53.330	57.140	57.140	1,267,775
2024-06-25	57.010	57.010	53.510	54.080	54.080	1,224,487
2024-06-24	57.300	60.660	56.200	56.500	56.500	1,456,030
2024-06-21	57.510	58.680	56.000	58.200	58.200	1,206,991
2024-06-20	55.950	61.790	55.930	58.560	58.560	2,142,317
2024-06-19	57.080	57.770	54.990	56.400	56.400	1,364,523
2024-06-18	56.500	57.720	55.800	56.980	56.980	2,266,727
2024-06-17	53.130	58.420	52.610	57.940	57.940	2,393,560
2024-06-14	54.730	54.950	53.000	54.120	54.120	890,542
2024-06-13	53.214	55.693	52.721	53.793	53.793	1,423,865
2024-06-12	52.857	54.429	52.293	53.214	53.214	1,001,385
2024-06-11	48.457	53.679	48.136	53.571	53.571	1,275,680
2024-06-07	49.564	49.857	48.214	48.329	48.329	589,951
2024-06-06	50.571	51.286	48.571	48.929	48.929	747,945
2024-06-05	50.421	51.857	49.407	50.093	50.093	591,731
2024-06-04	52.500	52.843	49.364	50.129	50.129	761,618
2024-06-03	53.050	54.236	51.907	52.471	52.471	723,942
2024-05-31	52.836	53.557	52.257	52.371	52.371	453,835
2024-05-30	51.143	53.314	50.150	52.479	52.479	695,989
2024-05-29	52.050	53.143	50.564	50.936	50.936	685,161
2024-05-28	52.786	54.221	51.814	52.071	52.071	967,534
2024-05-27	50.993	53.307	49.293	53.071	53.071	1,054,352
2024-05-24	50.743	51.571	50.357	51.193	51.193	611,269
2024-05-23	51.429	52.371	50.836	51.186	51.186	623,715
2024-05-22	50.164	51.821	49.643	51.479	51.479	454,265
2024-05-21	50.871	51.107	50.186	50.464	50.464	436,010
2024-05-20	50.993	53.214	50.243	51.457	51.457	791,646
2024-05-17	49.971	50.957	48.929	50.800	50.800	634,986
2024-05-16	48.929	51.407	48.800	50.021	50.021	1,017,340
2024-05-15	49.279	49.793	48.100	48.300	48.300	557,349
2024-05-14	50.214	51.293	48.786	49.286	49.286	747,497
2024-05-13	51.400	51.400	49.764	50.164	50.164	585,918
2024-05-10	53.214	53.457	50.993	51.221	51.221	653,436
2024-05-09	52.850	53.414	51.579	52.750	52.750	441,393
2024-05-08	53.357	53.357	51.500	52.071	52.071	692,683
2024-05-07	51.207	54.636	51.079	52.921	52.921	1,149,575
2024-05-06	56.429	56.429	50.864	51.079	51.079	2,006,820

← NewerPage 10 of 21 · 1,212 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.