Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	80.286	83.471	79.964	81.979	81.979	1,281,886
2023-10-31	82.857	84.021	80.286	80.507	80.507	2,015,483
2023-10-30	72.929	79.186	72.850	79.164	79.164	1,090,776
2023-10-27	73.736	73.964	70.657	72.929	72.929	871,348
2023-10-26	73.243	74.686	71.900	74.200	74.200	570,077
2023-10-25	73.000	74.243	71.571	73.336	73.336	573,904
2023-10-24	70.243	73.407	69.514	72.793	72.793	619,004
2023-10-23	73.136	73.736	70.821	71.486	71.486	492,095
2023-10-20	74.993	76.829	72.907	73.164	73.164	530,644
2023-10-19	74.500	78.471	73.214	75.964	75.964	718,348
2023-10-18	78.571	78.679	74.429	74.650	74.650	528,584
2023-10-17	77.143	79.364	76.186	77.514	77.514	488,192
2023-10-16	80.000	80.000	76.171	76.821	76.821	587,727
2023-10-13	79.279	80.571	78.664	79.300	79.300	639,010
2023-10-12	81.171	81.629	77.936	79.486	79.486	589,372
2023-10-11	76.193	81.914	76.193	80.357	80.357	986,969
2023-10-10	76.343	77.957	75.750	76.614	76.614	515,307
2023-10-09	75.479	77.707	75.471	76.986	76.986	604,339
2023-09-28	77.543	77.571	74.593	76.807	76.807	677,409
2023-09-27	75.714	78.864	75.100	76.071	76.071	425,280
2023-09-26	75.800	77.636	75.800	76.393	76.393	524,318
2023-09-25	79.021	79.214	75.771	76.786	76.786	658,198
2023-09-22	78.221	79.636	76.764	78.371	78.371	876,468
2023-09-21	77.857	79.271	76.614	77.571	77.571	460,866
2023-09-20	79.286	80.921	77.614	77.964	77.964	669,908
2023-09-19	81.414	81.414	79.143	79.857	79.857	520,133
2023-09-18	81.636	82.257	80.257	80.686	80.686	493,120
2023-09-15	81.493	84.079	79.471	81.636	81.636	798,917
2023-09-14	81.900	82.779	80.771	81.657	81.657	503,826
2023-09-13	82.850	83.714	81.343	82.114	82.114	444,824
2023-09-12	82.500	84.493	82.150	83.171	83.171	619,143
2023-09-11	84.021	84.971	82.786	83.293	83.293	832,706
2023-09-08	84.064	85.007	82.900	84.021	84.021	1,009,071
2023-09-07	85.879	86.264	83.543	83.800	83.800	903,023
2023-09-06	83.364	86.900	82.857	86.421	86.421	1,102,788
2023-09-05	84.207	86.400	83.371	84.357	84.357	788,267
2023-09-04	81.286	84.714	80.871	84.207	84.207	1,364,346
2023-09-01	79.607	82.314	79.407	81.179	81.179	731,344
2023-08-31	80.136	81.900	77.771	81.129	81.129	1,185,017
2023-08-30	76.421	80.329	76.000	78.950	78.950	1,303,768
2023-08-29	70.829	76.479	70.829	76.421	76.421	1,058,135
2023-08-28	76.214	77.143	70.571	70.571	70.571	990,778
2023-08-25	74.571	75.000	71.429	72.079	72.079	584,655
2023-08-24	74.729	76.786	73.607	75.000	75.000	494,533
2023-08-23	75.957	76.671	73.700	73.993	73.993	602,883
2023-08-22	74.757	76.343	73.600	75.921	75.921	769,442
2023-08-21	76.657	77.836	74.643	74.714	74.714	543,811
2023-08-18	78.850	79.000	75.843	76.586	76.586	575,262
2023-08-17	74.286	79.643	74.286	78.093	78.093	1,144,123
2023-08-16	77.964	79.000	75.150	75.857	75.857	937,034
2023-08-15	81.786	82.614	76.986	78.186	78.186	1,426,846
2023-08-14	81.407	82.021	79.786	81.786	81.786	705,720
2023-08-11	85.479	86.329	81.571	82.100	82.100	1,038,839
2023-08-10	86.286	87.543	84.714	85.250	85.250	754,780
2023-08-09	85.929	88.000	85.714	86.450	86.450	698,272
2023-08-08	90.686	91.171	86.464	87.193	87.193	1,206,777
2023-08-07	91.857	92.586	90.021	90.329	90.329	529,284
2023-08-04	91.157	93.050	90.821	91.743	91.743	507,003
2023-08-03	91.657	92.150	90.007	91.136	91.136	641,643
2023-08-02	92.143	93.193	91.286	91.921	91.921	547,010

← NewerPage 13 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.