Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	91.464	94.307	91.464	92.429	92.429	585,249
2023-07-31	91.071	93.929	90.393	92.329	92.329	761,607
2023-07-28	90.714	92.493	90.071	91.093	91.093	928,519
2023-07-27	92.143	93.521	90.857	91.593	91.593	969,900
2023-07-26	95.921	96.571	92.929	93.550	93.550	925,729
2023-07-25	92.943	98.279	92.936	97.064	97.064	1,197,245
2023-07-24	93.707	95.257	91.579	92.714	92.714	803,437
2023-07-21	94.343	95.207	92.879	93.429	93.429	593,371
2023-07-20	98.000	98.286	93.929	94.343	94.343	781,531
2023-07-19	100.96	102.01	97.186	97.486	97.486	698,023
2023-07-18	104.64	104.91	99.286	100.25	100.25	955,140
2023-07-17	108.40	108.57	102.16	104.29	104.29	1,197,900
2023-07-14	106.69	112.00	105.71	108.40	108.40	1,624,502
2023-07-13	102.66	107.61	101.43	105.84	105.84	1,121,468
2023-07-12	104.24	105.36	102.39	102.66	102.66	647,427
2023-07-11	102.13	105.55	101.96	104.24	104.24	916,158
2023-07-10	104.29	107.27	100.73	101.11	101.11	1,275,817
2023-07-07	100.00	108.15	99.986	104.20	104.20	1,822,241
2023-07-06	98.529	103.49	97.879	101.96	101.96	983,980
2023-07-05	99.286	102.61	97.864	99.829	99.829	1,452,820
2023-07-04	91.071	103.96	90.064	101.39	101.39	2,358,164
2023-07-03	90.929	93.564	89.771	90.929	90.929	807,391
2023-06-30	92.657	93.179	90.214	90.864	90.864	960,906
2023-06-29	96.907	96.907	92.014	92.650	92.650	1,097,892
2023-06-28	99.036	99.036	94.500	95.179	95.179	1,132,885
2023-06-27	100.96	102.05	97.857	98.943	98.943	1,051,115
2023-06-26	103.51	105.36	100.50	100.98	100.98	1,047,831
2023-06-21	105.86	108.49	103.07	103.39	103.39	1,134,623
2023-06-20	107.25	111.43	104.93	106.56	106.56	1,742,223
2023-06-19	107.26	109.86	104.29	108.49	108.49	2,583,614
2023-06-16	102.14	107.14	99.336	107.14	107.14	2,350,439
2023-06-15	101.98	107.14	101.12	101.63	101.63	2,501,998
2023-06-14	97.000	103.43	96.207	103.21	103.21	3,489,061
2023-06-13	87.614	94.493	85.486	94.421	94.421	2,658,049
2023-06-12	88.650	89.864	86.429	86.943	86.943	1,499,647
2023-06-09	90.571	90.571	88.471	89.993	89.993	795,138
2023-06-08	92.571	92.571	88.429	89.193	89.193	1,211,579
2023-06-07	91.471	93.529	90.857	92.607	92.607	881,207
2023-06-06	96.714	96.714	91.200	91.814	91.814	1,944,388
2023-06-05	97.471	99.643	96.429	96.771	96.771	868,270
2023-06-02	101.42	102.70	96.079	97.386	97.386	1,502,666
2023-06-01	103.07	103.07	100.36	101.42	101.42	879,858
2023-05-31	103.88	106.00	102.05	103.25	103.25	814,468
2023-05-30	107.78	107.78	101.74	104.39	104.39	1,259,032
2023-05-29	103.93	111.84	103.32	107.87	107.87	1,498,193
2023-05-26	104.29	106.43	103.57	103.71	103.71	802,543
2023-05-25	103.73	108.57	102.84	105.36	105.36	842,216
2023-05-24	102.21	105.76	101.47	103.64	103.64	791,606
2023-05-23	103.31	106.54	103.31	104.49	104.49	622,643
2023-05-22	107.15	108.57	103.48	104.99	104.99	1,328,668
2023-05-19	101.01	105.67	99.850	104.54	104.54	1,802,031
2023-05-18	100.64	102.71	100.00	101.01	101.01	933,002
2023-05-17	100.29	102.57	98.107	100.49	100.49	841,605
2023-05-16	100.64	103.11	97.850	100.26	100.26	1,273,913
2023-05-15	97.714	100.29	96.571	100.29	100.29	1,471,251
2023-05-12	100.00	103.21	98.943	99.286	99.286	915,832
2023-05-11	97.700	101.73	97.000	100.00	100.00	1,074,991
2023-05-10	97.864	99.929	96.214	96.536	96.536	931,680
2023-05-09	102.14	102.85	97.943	98.564	98.564	715,142
2023-05-08	96.886	103.59	96.886	102.64	102.64	1,108,042

← NewerPage 14 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.