Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	99.360	103.66	99.360	103.52	103.52	1,811,687
2025-10-23	100.07	100.28	95.980	99.110	99.110	1,943,516
2025-10-22	102.80	102.94	100.48	100.97	100.97	1,161,132
2025-10-21	103.65	103.93	102.02	103.13	103.13	1,059,390
2025-10-20	102.37	104.90	101.60	103.20	103.20	1,074,096
2025-10-17	105.10	106.85	100.46	101.35	101.35	1,958,544
2025-10-16	107.90	109.79	105.73	106.55	106.55	1,425,412
2025-10-15	107.00	108.95	104.56	107.90	107.90	1,781,526
2025-10-14	114.31	115.16	106.83	107.00	107.00	2,435,392
2025-10-13	109.00	114.17	107.20	113.74	113.74	2,162,774
2025-10-10	116.00	117.49	111.33	112.90	112.90	2,753,138
2025-10-09	117.00	122.77	116.21	117.56	117.56	3,186,891
2025-09-30	114.88	119.00	114.09	115.83	115.83	2,186,960
2025-09-29	115.00	117.21	113.00	114.82	114.82	2,078,424
2025-09-26	117.00	120.40	114.98	115.50	115.50	3,101,802
2025-09-25	110.77	120.50	110.77	117.00	117.00	4,693,240
2025-09-24	110.10	114.00	107.11	111.44	111.44	4,379,386
2025-09-23	103.82	111.44	102.08	110.11	110.11	4,184,878
2025-09-22	99.080	103.99	99.080	103.75	103.75	3,263,247
2025-09-19	99.980	101.86	98.580	99.060	99.060	1,838,115
2025-09-18	101.05	103.80	98.550	99.970	99.970	2,825,641
2025-09-17	101.00	102.97	100.15	101.12	101.12	1,672,133
2025-09-16	100.52	103.88	100.01	101.58	101.58	2,503,033
2025-09-15	109.88	111.58	100.88	100.95	100.95	4,005,352
2025-09-12	100.81	101.59	98.730	99.520	99.520	1,917,694
2025-09-11	95.130	102.60	95.130	101.09	101.09	2,620,400
2025-09-10	95.560	96.300	94.360	95.480	95.480	981,354
2025-09-09	94.990	96.410	94.040	95.520	95.520	1,252,596
2025-09-08	94.580	95.710	93.940	95.330	95.330	1,312,890
2025-09-05	92.350	95.500	91.580	95.200	95.200	1,381,352
2025-09-04	96.770	97.770	90.930	92.400	92.400	2,072,669
2025-09-03	96.960	99.300	95.880	97.020	97.020	1,868,221
2025-09-02	102.51	102.97	95.340	96.180	96.180	3,102,641
2025-09-01	103.07	105.68	100.58	103.27	103.27	2,551,248
2025-08-29	107.54	107.54	102.68	103.18	103.18	2,891,347
2025-08-28	105.40	109.30	104.48	108.53	108.53	4,163,882
2025-08-27	103.36	112.00	102.87	104.02	104.02	4,056,307
2025-08-26	102.08	104.83	100.19	103.10	103.10	2,655,785
2025-08-25	104.24	106.58	101.91	102.59	102.59	3,179,885
2025-08-22	99.540	104.53	99.330	102.58	102.58	3,369,747
2025-08-21	103.50	104.88	99.030	99.080	99.080	3,248,242
2025-08-20	104.38	105.49	99.010	104.35	104.35	4,397,572
2025-08-19	105.90	107.90	104.20	105.76	105.76	2,616,552
2025-08-18	100.50	109.99	99.500	106.63	106.63	6,321,385
2025-08-15	89.930	100.49	89.930	100.18	100.18	6,076,831
2025-08-14	91.100	91.900	89.610	91.190	91.190	3,030,656
2025-08-13	90.600	91.340	89.500	91.190	91.190	2,266,303
2025-08-12	91.880	91.980	89.510	90.720	90.720	2,507,413
2025-08-11	91.770	98.980	90.510	91.870	91.870	3,629,064
2025-08-08	94.490	94.490	89.160	89.700	89.700	2,307,184
2025-08-07	92.800	95.270	92.700	95.080	95.080	1,705,212
2025-08-06	92.200	93.380	90.770	92.880	92.880	1,210,021
2025-08-05	94.720	94.730	91.000	92.200	92.200	1,927,038
2025-08-04	95.550	96.300	93.510	94.720	94.720	1,743,399
2025-08-01	92.820	97.000	91.800	95.830	95.830	2,063,173
2025-07-31	91.540	95.680	91.540	92.820	92.820	1,794,306
2025-07-30	89.990	93.800	89.110	92.580	92.580	2,245,533
2025-07-29	86.490	90.000	86.000	89.990	89.990	1,667,998
2025-07-28	87.640	87.770	86.200	86.510	86.510	1,017,522
2025-07-25	84.850	87.200	84.840	87.200	87.200	1,572,897

← NewerPage 5 of 21 · 1,212 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.