Shanghai Bright Power Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 128.00 | 136.92 | 126.11 | 127.50 | 127.50 | 6,500,721 |
| 2026-07-21 | 122.00 | 129.84 | 107.77 | 129.33 | 129.33 | 7,172,994 |
| 2026-07-20 | 133.00 | 138.58 | 116.31 | 120.01 | 120.01 | 4,779,041 |
| 2026-07-17 | 142.63 | 145.20 | 126.00 | 128.00 | 128.00 | 4,468,449 |
| 2026-07-16 | 153.74 | 156.46 | 138.59 | 140.80 | 140.80 | 3,949,645 |
| 2026-07-15 | 170.86 | 173.33 | 155.01 | 155.98 | 155.98 | 3,400,025 |
| 2026-07-14 | 169.68 | 173.00 | 162.08 | 171.16 | 171.16 | 2,816,345 |
| 2026-07-13 | 178.51 | 184.63 | 169.46 | 169.77 | 169.77 | 3,409,795 |
| 2026-07-10 | 197.69 | 202.49 | 180.90 | 181.02 | 181.02 | 3,474,948 |
| 2026-07-09 | 200.74 | 203.21 | 190.02 | 198.99 | 198.99 | 3,457,817 |
| 2026-07-08 | 180.90 | 207.90 | 180.00 | 198.57 | 198.57 | 5,415,572 |
| 2026-07-07 | 180.80 | 185.50 | 176.00 | 179.69 | 179.69 | 2,510,942 |
| 2026-07-06 | 190.00 | 192.90 | 173.33 | 181.92 | 181.92 | 3,048,210 |
| 2026-07-03 | 191.89 | 194.75 | 181.70 | 187.99 | 187.99 | 3,116,852 |
| 2026-07-02 | 195.02 | 205.95 | 188.88 | 190.94 | 190.94 | 3,540,033 |
| 2026-07-01 | 221.03 | 225.42 | 200.78 | 201.99 | 201.99 | 3,704,731 |
| 2026-06-30 | 206.00 | 217.70 | 203.00 | 216.52 | 216.52 | 4,163,843 |
| 2026-06-29 | 220.00 | 227.68 | 198.00 | 208.90 | 208.90 | 5,036,878 |
| 2026-06-26 | 222.00 | 228.06 | 213.02 | 219.79 | 219.79 | 2,816,809 |
| 2026-06-25 | 219.81 | 231.20 | 212.90 | 225.58 | 225.58 | 3,583,651 |
| 2026-06-24 | 206.00 | 224.88 | 202.00 | 222.10 | 222.10 | 3,562,816 |
| 2026-06-23 | 206.66 | 216.80 | 200.00 | 207.36 | 207.36 | 3,689,126 |
| 2026-06-22 | 226.00 | 226.00 | 202.00 | 208.69 | 208.69 | 4,881,583 |
| 2026-06-18 | 209.90 | 220.00 | 204.50 | 219.20 | 219.20 | 4,422,983 |
| 2026-06-17 | 197.00 | 212.00 | 197.00 | 205.10 | 205.10 | 3,530,317 |
| 2026-06-16 | 199.00 | 206.00 | 197.25 | 201.50 | 201.50 | 3,362,895 |
| 2026-06-15 | 187.28 | 203.79 | 180.20 | 201.02 | 201.02 | 5,226,799 |
| 2026-06-12 | 190.00 | 191.18 | 177.53 | 182.53 | 182.53 | 4,918,762 |
| 2026-06-11 | 175.00 | 196.12 | 172.34 | 187.68 | 187.68 | 5,899,417 |
| 2026-06-10 | 166.89 | 178.00 | 166.88 | 175.84 | 175.84 | 6,456,548 |
| 2026-06-09 | 148.00 | 172.43 | 145.03 | 172.43 | 172.43 | 5,302,814 |
| 2026-06-08 | 137.03 | 149.22 | 137.03 | 144.14 | 143.14 | 3,780,691 |
| 2026-06-05 | 151.66 | 162.14 | 146.46 | 152.39 | 151.33 | 4,903,666 |
| 2026-06-04 | 148.57 | 157.10 | 147.86 | 153.19 | 152.13 | 3,437,245 |
| 2026-06-03 | 154.29 | 160.43 | 149.43 | 151.78 | 150.73 | 5,756,788 |
| 2026-06-02 | 203.00 | 220.00 | 196.10 | 216.43 | 214.93 | 4,966,184 |
| 2026-06-01 | 221.00 | 225.81 | 203.50 | 204.09 | 202.67 | 4,797,682 |
| 2026-05-29 | 239.20 | 246.21 | 213.00 | 218.00 | 218.00 | 4,874,869 |
| 2026-05-28 | 231.16 | 245.00 | 226.01 | 242.10 | 242.10 | 3,808,985 |
| 2026-05-27 | 224.00 | 249.75 | 224.00 | 237.50 | 237.50 | 5,840,933 |
| 2026-05-26 | 228.48 | 229.85 | 209.98 | 220.00 | 220.00 | 4,811,624 |
| 2026-05-25 | 205.12 | 244.88 | 205.09 | 232.70 | 232.70 | 5,199,337 |
| 2026-05-22 | 200.49 | 216.88 | 199.00 | 205.07 | 205.07 | 4,591,139 |
| 2026-05-21 | 213.69 | 214.99 | 197.01 | 198.05 | 198.05 | 5,045,884 |
| 2026-05-20 | 199.96 | 217.77 | 199.23 | 211.13 | 211.13 | 5,470,192 |
| 2026-05-19 | 191.06 | 195.99 | 184.03 | 194.15 | 194.15 | 4,092,772 |
| 2026-05-18 | 185.10 | 207.77 | 185.00 | 193.05 | 193.05 | 5,276,167 |
| 2026-05-15 | 188.98 | 197.28 | 180.00 | 184.00 | 184.00 | 5,059,938 |
| 2026-05-14 | 166.99 | 194.99 | 166.00 | 187.90 | 187.90 | 7,005,504 |
| 2026-05-13 | 163.30 | 166.60 | 162.06 | 165.24 | 165.24 | 3,098,878 |
| 2026-05-12 | 167.16 | 173.88 | 163.00 | 171.00 | 171.00 | 3,373,242 |
| 2026-05-11 | 167.60 | 170.56 | 162.55 | 168.27 | 168.27 | 3,492,223 |
| 2026-05-08 | 166.07 | 167.48 | 160.24 | 163.25 | 163.25 | 2,726,353 |
| 2026-05-07 | 165.00 | 169.69 | 162.01 | 165.97 | 165.97 | 3,048,496 |
| 2026-05-06 | 159.00 | 172.00 | 156.00 | 164.15 | 164.15 | 4,812,697 |
| 2026-04-30 | 147.02 | 156.70 | 147.02 | 154.30 | 154.30 | 4,311,923 |
| 2026-04-29 | 145.50 | 147.91 | 142.83 | 146.25 | 146.25 | 1,964,087 |
| 2026-04-28 | 151.00 | 154.96 | 145.50 | 148.08 | 148.08 | 3,694,101 |
| 2026-04-27 | 147.41 | 158.00 | 144.00 | 155.10 | 155.10 | 4,266,888 |
| 2026-04-24 | 145.98 | 152.85 | 145.00 | 146.40 | 146.40 | 4,252,782 |
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.