Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	152.58	153.87	141.80	142.63	142.63	3,864,022
2026-04-22	153.55	155.55	148.48	152.54	152.54	4,955,097
2026-04-21	140.30	159.98	133.31	156.36	156.36	6,370,228
2026-04-20	153.00	153.00	137.60	139.60	139.60	4,790,615
2026-04-17	147.26	156.80	146.00	153.41	153.41	2,461,842
2026-04-16	141.28	148.31	140.00	146.18	146.18	1,854,232
2026-04-15	145.32	147.77	142.39	142.82	142.82	1,916,883
2026-04-14	144.80	149.50	143.52	145.32	145.32	2,112,240
2026-04-13	139.47	145.85	139.47	144.92	144.92	2,015,086
2026-04-10	140.00	148.35	139.00	140.80	140.80	2,585,417
2026-04-09	133.01	141.26	131.60	138.64	138.64	2,543,035
2026-04-08	134.88	135.59	130.29	134.13	134.13	2,559,594
2026-04-07	128.66	134.19	127.78	131.00	131.00	1,827,036
2026-04-03	127.53	131.68	125.87	128.39	128.39	1,736,063
2026-04-02	127.80	127.80	123.10	125.56	125.56	1,427,929
2026-04-01	128.00	132.90	126.50	129.00	129.00	2,056,644
2026-03-31	129.60	131.26	125.00	125.00	125.00	1,701,052
2026-03-30	121.13	131.58	121.13	129.56	129.56	2,594,400
2026-03-27	115.22	127.50	114.19	123.58	123.58	2,191,360
2026-03-26	119.80	119.80	115.80	117.17	117.17	1,003,283
2026-03-25	114.63	120.32	114.63	119.49	119.49	1,411,046
2026-03-24	115.50	116.00	111.00	114.78	114.78	1,135,538
2026-03-23	119.00	120.00	111.82	112.50	112.50	1,922,318
2026-03-20	123.90	127.60	121.58	121.72	121.72	1,355,294
2026-03-19	125.44	126.50	123.01	123.90	123.90	1,342,888
2026-03-18	123.08	131.79	123.08	128.83	128.83	1,974,215
2026-03-17	127.80	127.80	122.00	122.56	122.56	969,912
2026-03-16	125.81	127.71	121.56	127.30	127.30	1,457,090
2026-03-13	128.06	128.94	125.58	125.81	125.81	971,804
2026-03-12	130.51	132.90	127.05	129.10	129.10	1,461,911
2026-03-11	133.83	136.26	130.88	131.19	131.19	1,428,498
2026-03-10	130.00	134.60	129.91	133.47	133.47	1,674,935
2026-03-09	128.54	128.54	123.08	127.61	127.61	1,786,718
2026-03-06	128.03	132.71	128.00	131.00	131.00	1,537,364
2026-03-05	126.00	133.15	126.00	129.47	129.47	2,300,493
2026-03-04	123.78	127.37	123.02	123.60	123.60	1,198,231
2026-03-03	133.99	133.99	125.65	126.22	126.22	2,078,600
2026-03-02	133.20	135.53	129.33	131.00	131.00	1,465,298
2026-02-27	131.90	135.35	130.62	134.40	134.40	1,267,013
2026-02-26	134.79	135.79	131.57	133.71	133.71	1,692,978
2026-02-25	134.29	136.50	132.28	134.79	134.79	1,601,246
2026-02-24	141.88	141.88	133.90	134.29	134.29	1,939,241
2026-02-13	137.87	142.48	137.83	139.25	139.25	1,730,150
2026-02-12	138.00	143.60	136.01	139.54	139.54	2,546,056
2026-02-11	137.01	138.74	134.60	135.10	135.10	1,685,078
2026-02-10	143.41	143.75	136.33	136.94	136.94	2,226,223
2026-02-09	143.00	146.29	140.67	140.87	140.87	1,781,963
2026-02-06	145.24	148.50	141.50	141.70	141.70	1,884,973
2026-02-05	145.00	153.29	144.00	151.70	151.70	2,145,825
2026-02-04	150.00	150.25	144.81	148.05	148.05	1,924,866
2026-02-03	153.87	157.88	149.02	152.80	152.80	2,471,686
2026-02-02	165.00	165.80	148.55	148.90	148.90	3,848,108
2026-01-30	171.00	174.00	162.20	166.50	166.50	2,914,619
2026-01-29	169.04	181.00	169.04	170.59	170.59	4,274,432
2026-01-28	159.40	183.87	159.40	167.97	167.97	4,953,965
2026-01-27	142.98	163.00	141.51	156.27	156.27	4,142,628
2026-01-26	139.00	146.44	138.30	140.00	140.00	1,983,469
2026-01-23	140.50	143.01	138.33	140.40	140.40	1,729,427
2026-01-22	139.00	149.00	132.67	144.13	144.13	3,343,107
2026-01-21	131.32	138.28	130.58	137.54	137.54	1,916,944

← NewerPage 3 of 5 · 243 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.