Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	56.200	59.914	55.450	59.871	59.871	1,040,272
2024-01-24	57.964	58.436	54.586	56.329	56.329	978,147
2024-01-23	58.843	59.193	57.143	57.964	57.964	845,189
2024-01-22	61.871	62.621	57.164	57.986	57.986	746,354
2024-01-19	63.664	63.664	61.814	62.221	62.221	576,032
2024-01-18	62.857	63.964	60.014	62.721	62.721	902,582
2024-01-17	65.307	65.307	62.857	62.864	62.864	543,117
2024-01-16	64.857	65.286	63.707	64.857	64.857	552,617
2024-01-15	63.936	65.714	63.936	64.871	64.871	717,921
2024-01-12	66.229	66.429	64.379	64.857	64.857	613,186
2024-01-11	65.807	67.671	65.350	66.671	66.671	717,672
2024-01-10	65.621	66.907	64.114	66.136	66.136	606,172
2024-01-09	66.786	67.379	65.143	65.807	65.807	584,295
2024-01-08	67.536	68.036	65.621	65.814	65.814	789,075
2024-01-05	69.214	70.650	67.693	68.036	68.036	716,209
2024-01-04	73.636	74.300	68.979	69.471	69.471	994,354
2024-01-03	75.471	76.179	73.836	74.157	74.157	566,021
2024-01-02	77.257	77.307	75.000	75.957	75.957	556,507
2023-12-29	75.714	77.843	75.557	77.100	77.100	645,318
2023-12-28	71.286	75.393	71.286	75.214	75.214	745,294
2023-12-27	72.136	72.771	71.164	72.129	72.129	507,743
2023-12-26	72.893	73.564	71.436	71.729	71.729	338,735
2023-12-25	73.471	74.564	72.393	73.571	73.571	374,295
2023-12-22	76.207	76.207	72.986	73.457	73.457	378,329
2023-12-21	73.714	76.071	72.629	75.307	75.307	504,732
2023-12-20	75.357	75.907	74.000	74.486	74.486	353,413
2023-12-19	74.793	76.343	74.500	75.286	75.286	496,953
2023-12-18	74.850	76.000	73.850	74.679	74.679	702,945
2023-12-15	78.079	78.186	74.379	74.850	74.850	749,064
2023-12-14	80.000	80.571	77.821	78.314	78.314	543,757
2023-12-13	79.714	80.714	78.579	78.914	78.914	379,993
2023-12-12	78.629	81.064	78.557	79.579	79.579	493,313
2023-12-11	76.079	79.043	75.514	78.793	78.793	562,879
2023-12-08	75.721	77.621	75.721	76.714	76.714	382,547
2023-12-07	76.343	77.071	75.479	75.850	75.850	295,646
2023-12-06	76.186	77.243	75.664	76.029	76.029	340,060
2023-12-05	77.221	78.136	75.793	76.186	76.186	373,875
2023-12-04	78.857	79.214	77.143	78.143	78.143	644,028
2023-12-01	80.571	80.571	77.357	78.857	78.857	476,828
2023-11-30	80.550	81.186	79.129	79.500	79.500	453,667
2023-11-29	80.150	82.500	80.150	80.550	80.550	364,765
2023-11-28	79.493	82.000	79.364	81.029	81.029	394,690
2023-11-27	78.450	81.064	78.214	80.357	80.357	498,530
2023-11-24	81.079	81.643	78.929	79.093	79.093	373,317
2023-11-23	80.707	81.936	80.043	80.914	80.914	466,799
2023-11-22	82.693	83.543	80.293	80.536	80.536	514,347
2023-11-21	83.579	84.036	82.357	82.693	82.693	516,304
2023-11-20	81.550	85.000	81.550	84.043	84.043	516,868
2023-11-17	80.714	84.907	80.714	84.171	84.171	820,033
2023-11-16	83.836	86.021	83.557	83.579	83.579	629,563
2023-11-15	87.057	87.057	84.450	84.857	84.857	628,278
2023-11-14	83.071	86.400	82.157	85.050	85.050	734,713
2023-11-13	82.571	84.521	82.157	83.093	83.093	674,479
2023-11-10	82.786	83.714	81.814	82.571	82.571	499,555
2023-11-09	83.743	84.779	82.143	82.800	82.800	683,824
2023-11-08	84.121	84.793	82.864	83.350	83.350	813,867
2023-11-07	85.000	85.621	83.286	84.500	84.500	814,391
2023-11-06	82.036	85.393	82.000	84.993	84.993	1,154,308
2023-11-03	79.679	82.750	79.679	82.029	82.029	913,253
2023-11-02	81.979	83.571	79.650	79.679	79.679	640,246

← NewerPage 12 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.