Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	92.821	95.143	91.007	91.943	91.943	700,694
2022-08-03	89.114	94.707	89.114	90.921	90.921	767,844
2022-08-02	92.586	92.586	87.500	89.136	89.136	784,607
2022-08-01	91.571	94.443	89.364	92.729	92.729	517,287
2022-07-29	96.364	96.364	91.286	91.571	91.571	565,829
2022-07-28	93.407	96.343	92.907	96.036	96.036	564,715
2022-07-27	90.714	94.286	90.514	93.300	93.300	384,371
2022-07-26	92.143	92.143	89.757	91.214	91.214	305,368
2022-07-25	91.429	94.643	90.786	91.143	91.143	347,302
2022-07-22	97.036	97.850	91.800	92.786	92.786	703,204
2022-07-21	94.086	97.071	93.243	96.586	96.586	675,906
2022-07-20	95.079	97.700	93.079	94.086	94.086	645,563
2022-07-19	95.000	97.143	93.586	95.000	95.000	435,073
2022-07-18	96.093	97.471	93.607	95.686	95.686	344,752
2022-07-15	98.929	99.643	96.086	96.093	96.093	518,980
2022-07-14	96.421	99.764	95.464	98.200	98.200	423,290
2022-07-13	100.41	101.75	96.693	96.964	96.964	723,255
2022-07-12	108.64	109.74	100.03	100.39	100.39	1,025,521
2022-07-11	111.52	112.50	108.58	109.57	109.57	611,493
2022-07-08	116.48	116.86	111.56	111.87	111.87	702,464
2022-07-07	115.22	117.55	111.43	115.64	115.64	1,043,355
2022-07-06	109.20	117.50	108.07	115.22	115.22	1,742,060
2022-07-05	110.65	118.07	108.59	110.06	110.06	1,574,490
2022-07-04	112.66	112.66	108.29	111.38	111.38	524,473
2022-07-01	113.72	114.68	111.43	112.69	112.69	534,591
2022-06-30	114.41	117.29	113.07	114.19	114.19	735,005
2022-06-29	116.54	119.19	114.54	115.00	115.00	940,731
2022-06-28	115.63	119.04	110.91	116.56	116.56	1,090,980
2022-06-27	112.05	117.00	111.43	115.78	115.78	1,110,666
2022-06-24	109.29	111.43	107.08	110.39	110.39	823,610
2022-06-23	102.86	106.25	102.55	105.91	105.91	473,216
2022-06-22	107.15	108.46	102.86	102.86	102.86	922,234
2022-06-21	110.56	110.56	106.14	107.84	107.84	897,535
2022-06-20	111.00	113.58	110.46	110.56	110.56	637,505
2022-06-17	109.74	113.49	108.76	111.01	111.01	447,896
2022-06-16	109.76	113.49	109.00	111.14	111.14	711,645
2022-06-15	107.27	111.06	107.27	109.37	109.37	810,948
2022-06-14	111.64	112.14	104.31	107.41	107.41	1,048,640
2022-06-13	111.43	115.84	109.43	113.74	113.74	840,253
2022-06-10	109.76	114.98	108.29	114.98	114.98	1,066,132
2022-06-09	111.47	112.80	109.71	109.93	109.93	790,167
2022-06-08	115.76	115.82	109.49	112.49	112.49	873,846
2022-06-07	120.14	120.14	113.69	114.56	114.56	946,281
2022-06-06	115.71	125.00	111.90	120.39	120.39	1,499,135
2022-06-02	106.94	111.90	105.14	111.29	111.29	859,408
2022-06-01	102.86	108.43	102.86	107.50	107.50	612,032
2022-05-31	102.14	105.16	99.286	104.20	104.20	685,312
2022-05-30	102.57	102.86	98.057	102.14	102.14	691,734
2022-05-27	103.01	103.71	100.01	101.36	101.36	447,265
2022-05-26	103.57	104.83	100.87	101.14	101.14	408,903
2022-05-25	105.80	108.21	102.97	104.43	104.43	369,075
2022-05-24	113.57	113.57	105.71	105.80	105.80	828,434
2022-05-23	112.11	116.67	111.81	116.41	112.41	695,112
2022-05-20	109.64	113.99	109.01	112.04	108.19	545,106
2022-05-19	106.07	109.84	105.71	109.46	105.70	613,202
2022-05-18	104.29	109.86	104.29	107.04	103.36	679,140
2022-05-17	104.68	105.71	102.16	104.46	100.87	495,639
2022-05-16	106.66	111.40	103.69	104.00	100.43	729,092
2022-05-13	108.22	108.92	105.07	106.04	102.40	287,364
2022-05-12	105.93	108.91	105.36	106.75	103.08	396,860

← NewerPage 18 of 21 · 1,219 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.