Shanghai Bright Power Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 138.34 | 143.01 | 131.00 | 132.72 | 132.72 | 2,402,316 |
| 2026-01-19 | 140.71 | 142.27 | 133.84 | 140.02 | 140.02 | 2,679,505 |
| 2026-01-16 | 133.00 | 145.30 | 132.00 | 142.77 | 142.77 | 4,360,477 |
| 2026-01-15 | 137.40 | 137.40 | 128.35 | 132.30 | 132.30 | 2,730,650 |
| 2026-01-14 | 122.30 | 139.80 | 121.00 | 137.40 | 137.40 | 4,716,266 |
| 2026-01-13 | 124.30 | 125.79 | 121.14 | 121.40 | 121.40 | 1,745,789 |
| 2026-01-12 | 124.43 | 128.31 | 121.56 | 125.76 | 125.76 | 2,678,045 |
| 2026-01-09 | 122.77 | 124.50 | 122.00 | 123.07 | 123.07 | 1,713,313 |
| 2026-01-08 | 125.99 | 130.57 | 123.24 | 124.15 | 124.15 | 2,291,320 |
| 2026-01-07 | 124.30 | 132.99 | 124.30 | 126.10 | 126.10 | 3,554,543 |
| 2026-01-06 | 121.79 | 127.80 | 121.79 | 124.20 | 124.20 | 2,748,437 |
| 2026-01-05 | 115.44 | 124.76 | 114.52 | 123.80 | 123.80 | 2,910,001 |
| 2025-12-31 | 116.02 | 117.27 | 114.00 | 115.43 | 115.43 | 1,005,870 |
| 2025-12-30 | 116.99 | 118.12 | 116.08 | 116.68 | 116.68 | 1,110,117 |
| 2025-12-29 | 117.00 | 119.58 | 116.68 | 117.41 | 117.41 | 1,235,984 |
| 2025-12-26 | 119.88 | 121.88 | 116.81 | 118.00 | 118.00 | 2,606,950 |
| 2025-12-25 | 112.22 | 128.00 | 112.22 | 119.81 | 119.81 | 3,655,677 |
| 2025-12-24 | 108.33 | 115.10 | 108.33 | 112.22 | 112.22 | 2,231,246 |
| 2025-12-23 | 110.25 | 110.25 | 107.07 | 107.81 | 107.81 | 1,372,948 |
| 2025-12-22 | 110.00 | 112.34 | 109.51 | 110.89 | 110.89 | 1,355,488 |
| 2025-12-19 | 113.71 | 114.04 | 109.34 | 110.00 | 110.00 | 1,557,028 |
| 2025-12-18 | 113.00 | 114.56 | 111.60 | 112.41 | 112.41 | 1,610,359 |
| 2025-12-17 | 114.45 | 116.40 | 112.12 | 115.00 | 115.00 | 1,712,824 |
| 2025-12-16 | 117.00 | 117.85 | 114.00 | 114.50 | 114.50 | 2,336,852 |
| 2025-12-15 | 117.00 | 121.33 | 110.00 | 118.60 | 118.60 | 5,360,433 |
| 2025-12-12 | 97.000 | 116.02 | 96.690 | 116.02 | 116.02 | 5,807,680 |
| 2025-12-11 | 98.000 | 98.270 | 96.680 | 96.680 | 96.680 | 554,474 |
| 2025-12-10 | 96.210 | 97.860 | 95.150 | 97.840 | 97.840 | 776,597 |
| 2025-12-09 | 97.980 | 98.530 | 96.000 | 96.590 | 96.590 | 534,370 |
| 2025-12-08 | 96.990 | 98.600 | 96.650 | 98.180 | 98.180 | 694,687 |
| 2025-12-05 | 94.090 | 97.490 | 93.450 | 97.370 | 97.370 | 1,042,882 |
| 2025-12-04 | 94.370 | 95.300 | 93.180 | 94.440 | 94.440 | 506,169 |
| 2025-12-03 | 94.400 | 95.500 | 93.750 | 95.000 | 95.000 | 579,930 |
| 2025-12-02 | 95.640 | 95.640 | 93.500 | 94.790 | 94.790 | 694,269 |
| 2025-12-01 | 93.080 | 97.070 | 92.180 | 95.640 | 95.640 | 1,171,183 |
| 2025-11-28 | 91.710 | 92.840 | 91.010 | 92.180 | 92.180 | 504,368 |
| 2025-11-27 | 93.000 | 94.670 | 91.810 | 91.970 | 91.970 | 716,025 |
| 2025-11-26 | 90.670 | 94.180 | 90.670 | 93.130 | 93.130 | 815,980 |
| 2025-11-25 | 90.320 | 92.990 | 90.320 | 91.320 | 91.320 | 600,910 |
| 2025-11-24 | 89.080 | 90.960 | 88.500 | 90.480 | 90.480 | 601,107 |
| 2025-11-21 | 91.990 | 93.290 | 87.500 | 88.880 | 88.880 | 1,319,441 |
| 2025-11-20 | 93.000 | 95.000 | 92.780 | 93.370 | 93.370 | 1,001,068 |
| 2025-11-19 | 96.160 | 96.160 | 92.020 | 92.300 | 92.300 | 1,389,939 |
| 2025-11-18 | 97.250 | 99.250 | 95.530 | 96.160 | 96.160 | 1,235,663 |
| 2025-11-17 | 100.08 | 100.39 | 97.260 | 97.700 | 97.700 | 1,023,436 |
| 2025-11-14 | 102.41 | 102.99 | 98.320 | 99.880 | 99.880 | 1,359,419 |
| 2025-11-13 | 104.90 | 105.27 | 102.03 | 103.13 | 103.13 | 1,396,113 |
| 2025-11-12 | 99.160 | 106.00 | 99.080 | 103.72 | 103.72 | 2,628,243 |
| 2025-11-11 | 104.02 | 106.58 | 99.500 | 100.31 | 100.31 | 2,098,713 |
| 2025-11-10 | 96.190 | 106.08 | 96.190 | 102.00 | 102.00 | 2,278,989 |
| 2025-11-07 | 97.560 | 97.930 | 96.050 | 96.190 | 96.190 | 853,328 |
| 2025-11-06 | 98.070 | 99.180 | 97.000 | 98.120 | 98.120 | 741,389 |
| 2025-11-05 | 97.800 | 98.460 | 95.710 | 97.940 | 97.940 | 900,059 |
| 2025-11-04 | 101.01 | 102.08 | 97.000 | 98.450 | 98.450 | 1,152,981 |
| 2025-11-03 | 100.86 | 101.50 | 97.490 | 101.00 | 101.00 | 1,121,591 |
| 2025-10-31 | 102.11 | 103.44 | 99.800 | 100.99 | 100.99 | 1,191,484 |
| 2025-10-30 | 106.10 | 106.12 | 101.63 | 102.11 | 102.11 | 1,427,572 |
| 2025-10-29 | 104.80 | 106.61 | 104.10 | 106.10 | 106.10 | 1,103,644 |
| 2025-10-28 | 105.02 | 107.28 | 104.05 | 104.70 | 104.70 | 1,189,770 |
| 2025-10-27 | 104.98 | 106.68 | 103.60 | 105.00 | 105.00 | 1,528,833 |
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.