Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	164.29	167.04	159.23	164.71	159.05	670,829
2022-02-08	170.71	170.71	161.86	164.32	158.68	528,351
2022-02-07	165.00	172.36	164.34	168.26	162.48	784,233
2022-01-28	167.57	167.57	160.74	162.54	156.95	811,743
2022-01-27	171.50	173.70	165.74	166.43	160.71	706,987
2022-01-26	168.01	173.16	167.82	171.42	165.53	726,954
2022-01-25	174.52	180.00	169.21	169.21	163.40	908,503
2022-01-24	175.73	177.82	172.15	175.46	169.44	695,927
2022-01-21	174.91	179.43	173.59	176.70	170.63	668,999
2022-01-20	173.49	180.98	173.49	174.86	168.85	784,504
2022-01-19	183.61	184.29	176.72	179.54	173.37	881,888
2022-01-18	188.57	191.31	182.50	183.71	177.40	1,140,444
2022-01-17	181.43	191.86	177.86	188.21	181.74	1,752,975
2022-01-14	178.57	185.19	177.49	182.86	176.57	1,264,706
2022-01-13	188.42	188.42	178.64	180.38	174.18	1,313,288
2022-01-12	190.00	192.05	185.74	187.24	180.81	1,192,730
2022-01-11	193.33	193.57	188.57	189.89	183.37	744,672
2022-01-10	200.99	202.14	192.39	193.06	186.43	890,682
2022-01-07	202.80	206.79	200.00	200.57	193.68	684,189
2022-01-06	207.86	208.33	196.43	202.05	195.11	1,107,457
2022-01-05	217.10	221.36	205.71	207.21	200.09	1,116,018
2022-01-04	227.86	232.11	215.36	217.10	209.64	833,085
2021-12-31	232.93	235.05	225.71	228.64	220.79	654,942
2021-12-30	220.61	233.26	220.61	227.65	219.83	667,884
2021-12-29	227.38	229.97	219.78	222.08	214.45	691,427
2021-12-28	228.44	230.24	224.52	227.14	219.34	448,856
2021-12-27	223.76	231.86	223.76	227.26	219.46	497,378
2021-12-24	227.86	233.66	224.31	224.71	216.99	567,231
2021-12-23	233.54	233.56	226.68	232.25	224.27	643,153
2021-12-22	235.14	242.75	230.84	231.66	223.70	735,679
2021-12-21	242.17	247.14	227.63	234.44	226.39	1,006,126
2021-12-20	249.33	250.00	242.34	243.34	234.98	706,836
2021-12-17	259.00	264.28	246.04	247.94	239.42	893,366
2021-12-16	260.57	262.86	253.69	261.88	252.88	912,595
2021-12-15	264.26	268.64	255.71	256.69	247.87	884,861
2021-12-14	265.30	266.21	251.43	264.77	255.67	1,050,210
2021-12-13	258.91	268.57	255.21	260.81	251.85	1,181,769
2021-12-10	255.36	265.55	248.79	258.91	250.02	1,957,128
2021-12-09	238.16	258.58	234.29	258.26	249.38	2,414,106
2021-12-08	217.66	236.44	217.66	236.29	228.17	2,122,156
2021-12-07	216.86	221.28	211.56	216.46	209.02	1,097,140
2021-12-06	218.08	222.86	215.07	216.55	209.11	922,938
2021-12-03	218.70	221.55	217.19	218.07	210.58	708,359
2021-12-02	222.61	226.33	217.19	219.64	212.10	863,926
2021-12-01	225.00	230.81	222.38	224.27	216.56	931,697
2021-11-30	235.56	237.14	222.18	223.49	215.81	1,445,771
2021-11-29	237.84	237.84	228.57	234.00	225.96	616,585
2021-11-26	250.71	252.36	234.36	238.93	230.72	1,285,180
2021-11-25	240.00	257.71	238.23	250.31	241.71	1,285,779
2021-11-24	236.11	246.07	236.11	237.37	229.21	1,008,711
2021-11-23	247.31	251.43	234.92	235.21	227.12	1,407,919
2021-11-22	227.14	250.71	224.29	245.02	236.60	1,635,831
2021-11-19	225.00	227.16	221.43	225.93	218.17	448,177
2021-11-18	226.59	232.06	222.63	225.00	217.27	576,364
2021-11-17	229.09	229.14	223.57	226.57	218.79	526,057
2021-11-16	228.45	234.40	227.14	227.51	219.69	610,523
2021-11-15	231.98	238.13	227.86	230.83	222.90	543,961
2021-11-12	236.11	238.20	230.04	234.31	226.26	683,555
2021-11-11	230.26	241.57	229.41	236.49	228.37	869,030
2021-11-10	235.36	238.62	227.86	233.99	225.95	647,738

← NewerPage 20 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.