Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	101.07	104.29	94.857	104.21	104.21	3,978,311
2022-11-03	92.700	108.00	91.464	107.99	107.99	5,768,107
2022-11-02	75.800	90.000	75.714	90.000	90.000	2,642,117
2022-11-01	72.957	75.364	71.579	75.000	75.000	878,346
2022-10-31	73.250	76.414	71.579	72.450	72.450	1,403,439
2022-10-28	68.479	75.536	67.021	72.707	72.707	1,980,671
2022-10-27	70.050	71.786	68.564	69.207	69.207	640,770
2022-10-26	66.429	70.343	64.914	69.643	69.643	734,731
2022-10-25	67.464	68.436	66.071	67.221	67.221	434,782
2022-10-24	68.714	71.136	67.171	67.464	67.464	747,909
2022-10-21	67.771	68.871	65.786	68.000	68.000	662,320
2022-10-20	67.057	69.700	66.071	68.786	68.786	879,881
2022-10-19	67.929	68.929	66.936	67.314	67.314	349,063
2022-10-18	69.314	69.636	67.257	67.929	67.929	421,407
2022-10-17	65.714	69.136	65.714	68.571	68.571	656,086
2022-10-14	66.143	67.143	64.579	66.221	66.221	576,685
2022-10-13	62.500	67.850	61.786	65.250	65.250	1,074,143
2022-10-12	57.679	63.250	57.193	62.379	62.379	1,008,383
2022-10-11	60.986	60.986	56.964	57.179	57.179	475,519
2022-10-10	63.343	63.343	57.829	57.993	57.993	740,065
2022-09-30	65.071	66.071	63.000	63.343	63.343	381,550
2022-09-29	66.429	67.857	65.071	65.071	65.071	542,190
2022-09-28	67.143	67.357	65.007	66.429	66.429	675,589
2022-09-27	64.286	67.614	64.286	67.136	67.136	626,570
2022-09-26	65.207	65.500	63.500	63.843	63.843	505,677
2022-09-23	68.571	68.571	64.400	65.271	65.271	736,500
2022-09-22	67.143	68.957	66.729	68.071	68.071	358,883
2022-09-21	67.771	68.207	65.107	67.600	67.600	445,180
2022-09-20	68.843	69.643	67.264	67.529	67.529	351,705
2022-09-19	69.500	70.500	66.729	67.050	67.050	587,652
2022-09-16	71.807	72.736	69.286	69.657	69.657	607,516
2022-09-15	75.621	75.621	71.679	71.800	71.800	762,640
2022-09-14	72.857	75.850	71.643	75.636	75.636	957,223
2022-09-13	72.629	75.050	71.964	74.136	74.136	718,204
2022-09-09	71.464	72.857	70.243	72.836	72.836	561,887
2022-09-08	74.693	75.414	71.464	71.464	71.464	741,546
2022-09-07	69.429	74.843	69.429	74.693	74.693	1,576,272
2022-09-06	71.414	71.414	68.643	69.357	69.357	966,200
2022-09-05	75.057	75.171	70.536	71.071	71.071	1,522,675
2022-09-02	74.879	76.071	74.143	74.979	74.979	658,553
2022-09-01	77.857	79.236	74.450	74.857	74.857	739,436
2022-08-31	79.286	80.629	76.593	76.657	76.657	658,571
2022-08-30	79.850	81.421	77.750	79.286	79.286	744,860
2022-08-29	80.943	83.329	79.371	80.429	80.429	658,897
2022-08-26	85.000	85.714	81.429	81.500	81.500	599,020
2022-08-25	87.329	87.329	84.143	84.986	84.986	448,953
2022-08-24	92.350	93.536	86.557	86.614	86.614	1,005,130
2022-08-23	93.871	95.593	91.593	92.614	92.614	632,759
2022-08-22	95.514	97.307	93.493	93.893	93.893	547,048
2022-08-19	100.49	103.56	96.079	96.079	96.079	985,930
2022-08-18	97.864	102.32	95.786	100.21	100.21	1,041,180
2022-08-17	97.000	99.250	96.079	98.071	98.071	503,762
2022-08-16	97.879	99.779	96.793	97.000	97.000	691,437
2022-08-15	100.37	101.39	97.843	99.007	99.007	760,041
2022-08-12	103.37	105.56	101.21	101.39	101.39	674,195
2022-08-11	98.857	107.06	98.536	104.14	104.14	1,580,377
2022-08-10	97.143	100.70	96.429	98.464	98.464	849,510
2022-08-09	96.443	97.843	94.457	97.793	97.793	704,176
2022-08-08	100.27	100.27	96.429	97.214	97.214	822,962
2022-08-05	92.136	101.41	92.136	100.27	100.27	1,673,645

← NewerPage 17 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.