Shanghai Bright Power Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 225.04 | 236.29 | 220.71 | 233.58 | 225.55 | 975,993 |
| 2021-11-08 | 230.63 | 231.84 | 220.85 | 223.44 | 215.76 | 776,416 |
| 2021-11-05 | 242.86 | 246.07 | 229.36 | 230.35 | 222.43 | 842,347 |
| 2021-11-04 | 227.86 | 245.57 | 224.44 | 240.00 | 231.75 | 1,412,590 |
| 2021-11-03 | 234.02 | 234.04 | 220.19 | 226.41 | 218.63 | 970,324 |
| 2021-11-02 | 222.64 | 240.63 | 222.64 | 231.63 | 223.67 | 1,168,724 |
| 2021-11-01 | 219.93 | 232.14 | 212.86 | 225.57 | 217.82 | 1,120,239 |
| 2021-10-29 | 228.51 | 228.51 | 217.14 | 220.00 | 212.44 | 1,573,923 |
| 2021-10-28 | 233.21 | 239.29 | 225.00 | 228.51 | 220.66 | 996,095 |
| 2021-10-27 | 240.80 | 246.03 | 232.78 | 233.21 | 225.20 | 705,686 |
| 2021-10-26 | 253.50 | 253.50 | 238.33 | 241.86 | 233.55 | 1,134,379 |
| 2021-10-25 | 253.44 | 256.00 | 245.64 | 251.84 | 243.18 | 1,162,476 |
| 2021-10-22 | 263.57 | 267.86 | 250.01 | 250.91 | 242.29 | 1,395,968 |
| 2021-10-21 | 264.04 | 264.43 | 254.91 | 257.11 | 248.28 | 693,042 |
| 2021-10-20 | 262.92 | 270.64 | 260.00 | 261.46 | 252.47 | 701,562 |
| 2021-10-19 | 268.49 | 268.57 | 259.29 | 265.81 | 256.67 | 853,213 |
| 2021-10-18 | 308.90 | 312.07 | 263.96 | 268.73 | 259.49 | 1,856,885 |
| 2021-10-15 | 272.69 | 312.86 | 272.69 | 312.07 | 301.35 | 1,179,946 |
| 2021-10-14 | 267.84 | 285.06 | 267.84 | 275.00 | 265.55 | 594,322 |
← NewerPage 21 of 21 · 1,219 trading days
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.