Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	102.10	103.96	100.01	101.29	101.29	1,063,351
2023-02-03	102.14	103.97	100.49	102.91	102.91	924,824
2023-02-02	101.03	104.99	101.03	102.86	102.86	1,001,481
2023-02-01	98.936	101.79	98.936	100.08	100.08	1,115,830
2023-01-31	103.59	104.29	98.257	98.507	98.507	2,102,930
2023-01-30	103.91	107.56	100.34	104.46	104.46	1,394,750
2023-01-20	101.74	106.77	100.71	103.89	103.89	1,534,034
2023-01-19	98.707	104.00	98.450	102.36	102.36	1,326,553
2023-01-18	103.79	104.89	98.286	99.686	99.686	2,060,265
2023-01-17	100.39	103.56	97.429	102.44	102.44	2,113,729
2023-01-16	90.357	101.42	90.357	98.836	98.836	2,507,159
2023-01-13	92.221	95.471	90.964	91.943	91.943	1,165,003
2023-01-12	91.250	92.850	89.257	91.943	91.943	1,360,185
2023-01-11	93.407	94.364	89.321	89.471	89.471	1,788,182
2023-01-10	93.000	97.629	91.657	94.157	94.157	2,196,352
2023-01-09	86.429	93.214	85.250	92.871	92.871	2,345,883
2023-01-06	83.179	90.357	82.471	86.429	86.429	1,528,613
2023-01-05	81.493	85.279	80.007	83.571	83.571	986,987
2023-01-04	84.286	86.700	80.329	80.843	80.843	1,150,840
2023-01-03	79.786	83.936	78.657	82.843	82.843	854,197
2022-12-30	82.143	84.286	78.829	79.786	79.786	907,188
2022-12-29	79.879	82.714	79.879	81.793	81.793	789,458
2022-12-28	83.236	83.236	80.000	80.157	80.157	715,079
2022-12-27	81.750	84.200	81.200	82.800	82.800	627,107
2022-12-26	80.407	83.929	80.407	82.571	82.571	639,685
2022-12-23	80.186	82.836	80.186	80.393	80.393	532,009
2022-12-22	81.686	84.471	80.993	81.986	81.986	941,782
2022-12-21	83.664	85.050	81.343	82.750	82.750	969,514
2022-12-20	84.214	86.429	83.571	85.129	85.129	671,717
2022-12-19	87.357	87.379	83.714	84.429	84.429	1,619,010
2022-12-16	89.686	90.279	87.143	87.471	87.471	1,074,992
2022-12-15	88.571	93.493	87.143	90.450	90.450	1,225,646
2022-12-14	94.564	96.421	90.193	90.700	90.700	1,182,106
2022-12-13	92.857	92.986	90.714	91.936	91.936	938,795
2022-12-12	92.857	94.914	89.536	93.814	93.814	1,577,751
2022-12-09	97.286	99.979	92.271	92.914	92.914	2,186,010
2022-12-08	99.000	100.70	96.507	98.357	98.357	851,247
2022-12-07	100.71	100.71	96.686	99.000	99.000	1,098,090
2022-12-06	95.050	102.79	94.286	100.00	100.00	2,548,974
2022-12-05	94.621	96.779	93.429	95.050	95.050	1,088,137
2022-12-02	95.007	96.200	91.843	93.800	93.800	1,768,823
2022-12-01	96.786	103.16	96.286	97.686	97.686	2,113,183
2022-11-30	96.429	97.136	93.571	95.164	95.164	1,097,829
2022-11-29	94.614	98.679	94.614	96.807	96.807	1,580,007
2022-11-28	93.571	97.036	91.793	94.629	94.629	974,110
2022-11-25	95.557	99.207	93.214	93.350	93.350	981,128
2022-11-24	95.143	97.271	94.293	95.393	95.393	997,008
2022-11-23	96.429	97.121	92.629	95.929	95.929	1,213,723
2022-11-22	98.571	99.279	94.679	95.914	95.914	1,729,651
2022-11-21	97.857	99.171	95.929	98.214	98.214	1,331,562
2022-11-18	102.86	102.86	97.236	97.550	97.550	1,502,657
2022-11-17	98.571	102.49	96.043	101.07	101.07	2,165,013
2022-11-16	104.71	105.21	98.329	99.029	99.029	2,434,656
2022-11-15	101.05	113.21	99.286	104.56	104.56	3,800,529
2022-11-14	95.714	103.55	92.386	99.421	99.421	2,508,395
2022-11-11	96.214	103.57	93.729	101.51	101.51	4,523,092
2022-11-10	92.871	96.971	90.000	91.214	91.214	2,850,355
2022-11-09	98.000	98.571	93.000	93.579	93.579	2,655,354
2022-11-08	106.44	110.78	96.750	97.864	97.864	3,041,740
2022-11-07	100.71	113.49	99.043	106.00	106.00	3,484,374

← NewerPage 16 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.