Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	104.99	108.25	103.66	106.14	102.50	912,181
2022-05-10	105.22	108.90	102.27	104.42	100.83	881,869
2022-05-09	103.56	107.32	100.79	106.43	102.77	667,625
2022-05-06	97.293	104.20	97.286	103.01	99.468	444,409
2022-05-05	102.35	104.82	100.00	102.41	98.895	564,390
2022-04-29	100.36	102.99	97.143	100.21	96.764	588,737
2022-04-28	102.84	102.84	97.143	98.843	95.446	606,419
2022-04-27	91.443	102.41	91.429	100.14	96.702	1,061,548
2022-04-26	90.893	93.550	88.786	91.450	88.308	1,087,931
2022-04-25	86.571	95.093	86.571	90.893	87.770	1,853,432
2022-04-22	111.72	112.75	107.86	108.21	104.50	556,060
2022-04-21	116.49	118.21	111.59	112.14	108.29	480,454
2022-04-20	117.61	119.94	116.14	116.46	112.46	439,411
2022-04-19	119.29	119.85	116.51	117.86	113.81	508,982
2022-04-18	111.15	120.54	111.07	119.02	114.93	721,008
2022-04-15	117.06	117.06	111.81	112.72	108.85	627,148
2022-04-14	116.38	118.59	114.29	117.41	113.38	603,128
2022-04-13	119.29	119.36	115.73	115.79	111.81	448,478
2022-04-12	118.08	120.00	115.41	119.14	115.04	452,937
2022-04-11	121.45	122.86	117.77	118.08	114.02	517,595
2022-04-08	125.02	127.00	121.74	124.25	119.98	540,062
2022-04-07	130.14	131.33	126.43	126.50	122.15	642,084
2022-04-06	134.29	135.23	130.12	130.96	126.46	637,863
2022-04-01	135.56	137.15	132.89	134.36	129.75	494,117
2022-03-31	137.59	139.14	135.21	135.80	131.13	477,670
2022-03-30	138.79	139.99	135.80	139.27	134.49	571,939
2022-03-29	142.41	146.42	136.74	137.68	132.95	684,175
2022-03-28	142.14	145.71	140.35	142.36	137.47	565,888
2022-03-25	146.29	148.56	142.86	142.89	137.98	537,014
2022-03-24	145.85	145.85	142.29	144.64	139.67	543,536
2022-03-23	146.43	150.71	144.37	147.99	142.91	608,770
2022-03-22	148.58	148.58	145.74	145.80	140.79	607,539
2022-03-21	148.58	151.12	146.51	149.29	144.16	771,097
2022-03-18	151.15	151.15	146.63	148.44	143.34	887,488
2022-03-17	142.19	154.27	142.19	150.56	145.38	1,384,465
2022-03-16	137.54	141.34	132.57	140.80	135.96	896,781
2022-03-15	142.14	144.90	135.01	135.01	130.37	830,747
2022-03-14	147.33	148.42	143.03	143.03	138.11	635,191
2022-03-11	149.63	149.99	144.72	149.59	144.45	937,832
2022-03-10	153.26	156.64	150.84	151.95	146.73	1,047,228
2022-03-09	155.57	157.14	143.64	150.00	144.85	1,139,016
2022-03-08	154.89	159.64	150.09	155.15	149.82	1,203,720
2022-03-07	164.59	164.59	153.81	154.56	149.25	1,161,557
2022-03-04	156.84	170.21	155.80	164.30	158.65	1,260,554
2022-03-03	163.69	165.20	158.57	158.61	153.16	1,114,717
2022-03-02	163.55	163.57	160.77	161.46	155.91	841,234
2022-03-01	167.94	169.00	162.93	164.29	158.65	1,021,969
2022-02-28	170.35	170.35	163.57	167.38	161.63	1,726,624
2022-02-25	174.29	176.74	170.71	171.27	165.39	1,584,833
2022-02-24	182.14	182.14	169.14	171.31	165.42	2,823,441
2022-02-23	165.91	181.80	165.33	181.72	175.48	1,711,683
2022-02-22	169.30	169.36	162.49	166.29	160.57	765,475
2022-02-21	165.00	171.14	165.00	170.33	164.48	739,151
2022-02-18	167.38	170.64	164.77	166.19	160.48	570,418
2022-02-17	166.12	171.32	165.29	168.72	162.92	1,063,588
2022-02-16	163.57	167.49	162.29	165.04	159.37	916,367
2022-02-15	157.14	166.12	156.51	163.26	157.65	1,000,487
2022-02-14	159.64	159.64	153.34	156.57	151.19	744,210
2022-02-11	162.34	164.04	158.68	159.07	153.61	970,579
2022-02-10	164.93	166.72	162.16	164.07	158.43	719,034

← NewerPage 19 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.