Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	97.714	100.08	96.221	98.357	98.357	632,630
2023-05-04	102.54	102.54	96.429	97.850	97.850	908,850
2023-04-28	100.70	103.91	99.157	101.70	101.70	1,020,111
2023-04-27	97.536	103.15	97.007	100.00	100.00	984,533
2023-04-26	102.85	105.89	97.000	97.536	97.536	1,462,861
2023-04-25	104.76	107.06	103.32	106.07	106.07	1,447,878
2023-04-24	110.32	113.92	104.81	106.64	106.64	1,825,280
2023-04-21	121.20	121.20	111.99	113.43	113.43	2,536,133
2023-04-20	122.79	126.41	120.00	121.29	121.29	1,536,858
2023-04-19	124.45	129.93	122.94	123.21	123.21	1,554,711
2023-04-18	125.71	132.40	125.71	126.39	126.39	1,771,518
2023-04-17	120.71	127.54	120.71	125.26	125.26	2,144,112
2023-04-14	121.68	124.26	115.57	121.03	121.03	1,859,439
2023-04-13	122.82	128.39	120.36	122.85	122.85	2,532,982
2023-04-12	115.13	123.33	113.94	120.21	120.21	1,877,052
2023-04-11	118.45	119.79	113.93	115.26	115.26	1,426,108
2023-04-10	124.51	124.76	116.10	117.14	117.14	1,941,340
2023-04-07	121.43	126.31	119.29	124.53	124.53	2,121,681
2023-04-06	115.75	125.00	114.37	121.43	121.43	3,278,961
2023-04-04	105.01	118.56	105.01	113.80	113.80	3,885,232
2023-04-03	105.63	108.20	102.86	106.43	106.43	2,661,348
2023-03-31	112.92	113.43	105.07	105.49	105.49	2,945,483
2023-03-30	118.57	125.61	110.71	112.22	112.22	3,373,182
2023-03-29	119.89	122.62	115.44	121.43	121.43	2,001,657
2023-03-28	122.59	123.29	115.00	119.76	119.76	2,975,589
2023-03-27	132.24	135.00	121.55	125.71	125.71	3,092,675
2023-03-24	132.14	137.85	126.43	131.85	131.85	4,467,367
2023-03-23	115.34	121.41	113.81	121.41	121.41	2,131,889
2023-03-22	119.64	121.56	114.76	115.91	115.91	1,801,370
2023-03-21	120.00	126.59	117.14	120.49	120.49	2,003,233
2023-03-20	116.77	119.61	114.29	118.31	118.31	1,153,300
2023-03-17	112.85	118.32	111.04	116.62	116.62	1,488,807
2023-03-16	115.03	120.00	112.86	113.50	113.50	1,117,331
2023-03-15	116.44	120.39	112.49	113.57	113.57	1,179,983
2023-03-14	113.66	116.43	111.43	115.63	115.63	1,130,417
2023-03-13	119.64	121.42	112.13	115.42	115.42	1,600,778
2023-03-10	113.57	121.43	111.44	118.89	118.89	2,208,799
2023-03-09	112.09	117.79	110.09	114.00	114.00	1,672,547
2023-03-08	109.56	112.99	107.91	111.44	111.44	1,153,838
2023-03-07	109.56	117.14	107.84	109.56	109.56	2,825,923
2023-03-06	105.77	110.71	104.11	107.41	107.41	1,797,950
2023-03-03	104.43	110.35	102.91	106.21	106.21	1,733,254
2023-03-02	100.72	107.91	100.65	103.36	103.36	1,410,291
2023-03-01	99.643	102.14	97.979	100.64	100.64	678,249
2023-02-28	102.17	103.39	97.500	99.643	99.643	1,105,752
2023-02-27	99.500	106.07	99.500	102.93	102.93	1,345,064
2023-02-24	102.81	102.81	100.03	101.58	101.58	680,171
2023-02-23	101.43	102.76	99.436	101.07	101.07	790,399
2023-02-22	96.893	101.95	96.429	101.46	101.46	1,284,192
2023-02-21	103.78	103.78	95.643	98.571	98.571	2,138,059
2023-02-20	102.14	102.14	98.364	101.01	101.01	943,909
2023-02-17	108.26	108.75	99.807	102.14	102.14	2,108,610
2023-02-16	111.69	116.76	107.14	108.26	108.26	1,826,071
2023-02-15	111.43	113.52	106.44	111.79	111.79	1,776,999
2023-02-14	111.07	119.04	109.07	109.73	109.73	2,774,891
2023-02-13	108.88	110.36	105.47	109.79	109.79	1,448,378
2023-02-10	111.79	115.31	107.51	108.45	108.45	1,949,157
2023-02-09	98.479	114.29	96.957	112.91	112.91	3,037,932
2023-02-08	100.36	102.12	98.014	98.943	98.943	661,074
2023-02-07	100.31	102.35	98.929	100.36	100.36	785,554

← NewerPage 15 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.