Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	51.221	53.393	50.414	52.957	52.957	1,267,593
2024-04-29	50.707	51.786	49.857	51.221	51.221	820,806
2024-04-26	48.793	50.264	47.029	49.721	49.721	1,079,160
2024-04-25	48.050	48.564	46.814	47.400	47.400	645,498
2024-04-24	45.879	48.486	45.879	47.721	47.721	1,127,623
2024-04-23	43.514	47.036	43.514	45.879	45.879	1,229,470
2024-04-22	41.436	44.571	40.471	43.964	43.964	1,208,288
2024-04-19	43.900	43.900	40.829	42.000	42.000	917,018
2024-04-18	44.193	44.643	42.479	43.393	43.393	996,767
2024-04-17	42.671	44.564	41.379	44.200	44.200	967,314
2024-04-16	44.286	44.286	41.050	41.271	41.271	1,757,506
2024-04-15	45.357	46.107	43.500	44.407	44.407	951,630
2024-04-12	46.129	47.121	45.771	45.914	45.914	534,529
2024-04-11	46.421	47.107	45.736	45.871	45.871	672,410
2024-04-10	48.386	48.386	46.079	46.450	46.450	724,246
2024-04-09	46.443	48.071	46.443	47.886	47.886	616,011
2024-04-08	48.793	49.043	46.429	46.429	46.429	807,160
2024-04-03	49.157	49.993	47.993	49.014	49.014	788,408
2024-04-02	49.907	50.343	48.771	49.157	49.157	768,553
2024-04-01	49.986	50.679	49.486	50.264	50.264	653,576
2024-03-29	48.993	49.700	47.750	49.700	49.700	302,552
2024-03-28	47.400	50.000	46.836	48.971	48.971	984,008
2024-03-27	50.800	50.800	47.479	47.486	47.486	1,048,233
2024-03-26	51.393	52.136	49.864	50.714	50.714	921,384
2024-03-25	54.757	54.764	51.071	51.150	51.150	1,478,031
2024-03-22	56.507	57.521	54.393	54.764	54.764	962,740
2024-03-21	57.557	59.900	56.071	56.393	56.393	1,505,166
2024-03-20	58.429	61.286	57.143	58.129	58.129	1,534,857
2024-03-19	56.421	57.936	56.421	56.914	56.914	956,880
2024-03-18	54.443	57.014	54.350	56.743	56.743	1,144,701
2024-03-15	54.714	54.714	52.914	54.264	54.264	1,032,621
2024-03-14	55.521	56.686	53.950	54.757	54.757	932,541
2024-03-13	56.286	57.357	55.507	56.014	56.014	1,174,849
2024-03-12	55.871	57.921	55.557	56.007	56.007	1,023,695
2024-03-11	54.421	56.350	53.793	56.243	56.243	1,197,245
2024-03-08	52.307	55.614	51.986	55.207	55.207	1,518,774
2024-03-07	53.550	55.300	52.057	52.307	52.307	1,406,020
2024-03-06	54.714	55.293	52.557	53.557	53.557	1,529,179
2024-03-05	57.979	57.979	54.829	55.000	55.000	2,275,527
2024-03-04	56.443	63.993	53.057	59.164	59.164	3,138,037
2024-03-01	52.471	56.357	51.871	55.500	55.500	1,896,232
2024-02-29	50.179	52.957	49.643	52.243	52.243	1,632,488
2024-02-28	56.879	57.850	50.357	50.557	50.557	1,726,939
2024-02-27	54.164	56.850	53.714	56.529	56.529	819,324
2024-02-26	54.286	55.686	53.429	54.214	54.214	1,006,132
2024-02-23	51.971	54.057	51.971	53.664	53.664	775,913
2024-02-22	51.786	52.857	51.343	52.493	52.493	962,746
2024-02-21	50.936	54.843	49.443	51.643	51.643	942,863
2024-02-20	50.850	51.557	49.329	51.193	51.193	957,223
2024-02-19	50.214	51.864	49.821	51.200	51.200	1,317,960
2024-02-08	44.064	49.600	42.907	49.429	49.429	1,548,348
2024-02-07	45.700	46.943	42.071	43.486	43.486	1,454,080
2024-02-06	39.736	43.557	37.379	42.950	42.950	1,714,633
2024-02-05	46.243	46.243	39.014	40.429	40.429	1,686,158
2024-02-02	50.171	50.171	42.136	46.857	46.857	1,385,307
2024-02-01	50.557	51.136	47.864	49.279	49.279	844,845
2024-01-31	53.643	54.214	49.714	50.143	50.143	1,456,599
2024-01-30	54.643	55.307	53.179	53.643	53.643	908,997
2024-01-29	57.214	58.386	54.764	55.107	55.107	685,290
2024-01-26	59.336	59.636	57.436	57.829	57.829	785,657

← NewerPage 11 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.