Shanghai Bright Power Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 83.510 | 85.390 | 83.510 | 84.850 | 84.850 | 716,892 |
| 2025-07-23 | 84.740 | 85.660 | 83.800 | 84.040 | 84.040 | 965,040 |
| 2025-07-22 | 84.700 | 86.200 | 84.310 | 84.720 | 84.720 | 1,104,859 |
| 2025-07-21 | 83.600 | 85.000 | 83.400 | 84.740 | 84.740 | 715,242 |
| 2025-07-18 | 84.590 | 85.230 | 83.310 | 83.730 | 83.730 | 773,621 |
| 2025-07-17 | 84.200 | 84.680 | 83.580 | 84.590 | 84.590 | 705,550 |
| 2025-07-16 | 83.970 | 86.150 | 83.560 | 84.430 | 84.430 | 739,202 |
| 2025-07-15 | 85.020 | 85.470 | 82.800 | 84.000 | 84.000 | 883,294 |
| 2025-07-14 | 84.900 | 85.680 | 84.100 | 85.300 | 85.300 | 851,066 |
| 2025-07-11 | 81.170 | 85.850 | 80.620 | 84.900 | 84.900 | 1,615,855 |
| 2025-07-10 | 83.250 | 83.250 | 80.950 | 81.110 | 81.110 | 750,256 |
| 2025-07-09 | 83.780 | 83.990 | 82.700 | 82.860 | 82.860 | 384,811 |
| 2025-07-08 | 82.790 | 83.990 | 82.100 | 83.770 | 83.770 | 547,231 |
| 2025-07-07 | 83.610 | 83.610 | 81.770 | 82.450 | 82.450 | 600,938 |
| 2025-07-04 | 83.640 | 84.680 | 82.600 | 83.770 | 83.770 | 698,772 |
| 2025-07-03 | 84.600 | 84.600 | 83.400 | 83.580 | 83.580 | 635,649 |
| 2025-07-02 | 86.710 | 86.710 | 83.950 | 84.000 | 84.000 | 828,162 |
| 2025-07-01 | 88.230 | 88.230 | 86.710 | 86.880 | 86.880 | 663,671 |
| 2025-06-30 | 87.890 | 88.580 | 86.900 | 87.830 | 87.830 | 647,247 |
| 2025-06-27 | 86.550 | 88.070 | 86.340 | 87.100 | 87.100 | 1,013,937 |
| 2025-06-26 | 87.820 | 87.820 | 85.500 | 85.690 | 85.690 | 1,126,096 |
| 2025-06-25 | 86.290 | 87.390 | 85.610 | 87.370 | 87.370 | 957,398 |
| 2025-06-24 | 85.700 | 86.660 | 84.700 | 85.880 | 85.880 | 817,578 |
| 2025-06-23 | 83.200 | 85.680 | 83.200 | 84.910 | 84.910 | 581,943 |
| 2025-06-20 | 84.200 | 86.100 | 83.790 | 84.060 | 84.060 | 483,079 |
| 2025-06-19 | 84.030 | 85.880 | 84.030 | 84.730 | 84.730 | 576,206 |
| 2025-06-18 | 84.320 | 85.110 | 82.900 | 84.700 | 84.700 | 558,319 |
| 2025-06-17 | 85.090 | 86.420 | 83.650 | 84.220 | 84.220 | 569,144 |
| 2025-06-16 | 84.320 | 85.760 | 84.320 | 85.000 | 85.000 | 340,193 |
| 2025-06-13 | 85.310 | 85.850 | 83.580 | 84.740 | 84.740 | 806,123 |
| 2025-06-12 | 85.430 | 86.570 | 84.980 | 85.900 | 85.900 | 464,012 |
| 2025-06-11 | 85.550 | 87.170 | 85.550 | 85.920 | 85.920 | 673,963 |
| 2025-06-10 | 88.600 | 88.990 | 85.020 | 85.580 | 85.580 | 1,033,335 |
| 2025-06-09 | 88.280 | 89.240 | 87.710 | 88.670 | 88.670 | 753,275 |
| 2025-06-06 | 90.820 | 91.100 | 87.230 | 88.330 | 88.330 | 1,026,386 |
| 2025-06-05 | 90.000 | 91.280 | 88.000 | 90.810 | 90.810 | 1,303,491 |
| 2025-06-04 | 91.000 | 92.760 | 89.660 | 89.930 | 89.930 | 901,003 |
| 2025-06-03 | 90.990 | 93.800 | 90.470 | 90.580 | 90.580 | 974,635 |
| 2025-05-30 | 92.290 | 92.740 | 90.020 | 90.080 | 90.080 | 611,804 |
| 2025-05-29 | 91.500 | 93.230 | 90.100 | 92.900 | 92.900 | 920,103 |
| 2025-05-28 | 91.580 | 92.950 | 90.110 | 91.830 | 91.830 | 488,290 |
| 2025-05-27 | 91.730 | 91.970 | 90.580 | 91.420 | 91.420 | 391,339 |
| 2025-05-26 | 93.440 | 93.900 | 91.030 | 91.350 | 91.350 | 616,359 |
| 2025-05-23 | 93.310 | 94.170 | 92.800 | 92.860 | 92.860 | 771,458 |
| 2025-05-22 | 93.800 | 96.220 | 93.060 | 95.720 | 95.720 | 1,105,372 |
| 2025-05-21 | 94.190 | 96.820 | 93.510 | 93.910 | 93.910 | 982,928 |
| 2025-05-20 | 93.490 | 96.490 | 92.220 | 95.140 | 95.140 | 1,232,155 |
| 2025-05-19 | 91.900 | 94.290 | 91.000 | 93.880 | 93.880 | 1,258,159 |
| 2025-05-16 | 90.000 | 92.680 | 89.930 | 90.810 | 90.810 | 892,284 |
| 2025-05-15 | 92.040 | 92.360 | 90.240 | 90.600 | 90.600 | 823,075 |
| 2025-05-14 | 94.640 | 95.800 | 91.360 | 91.980 | 91.980 | 1,147,088 |
| 2025-05-13 | 96.000 | 96.630 | 93.700 | 93.700 | 93.700 | 1,013,589 |
| 2025-05-12 | 94.850 | 96.200 | 93.410 | 95.010 | 95.010 | 924,026 |
| 2025-05-09 | 96.100 | 97.020 | 93.990 | 95.200 | 95.200 | 845,319 |
| 2025-05-08 | 97.710 | 98.470 | 95.500 | 96.800 | 96.800 | 1,988,924 |
| 2025-05-07 | 102.10 | 104.11 | 97.700 | 98.170 | 98.170 | 1,281,185 |
| 2025-05-06 | 100.29 | 102.83 | 99.250 | 101.64 | 101.64 | 1,353,755 |
| 2025-04-30 | 103.32 | 105.00 | 97.790 | 99.460 | 99.460 | 1,637,852 |
| 2025-04-29 | 102.76 | 104.49 | 102.11 | 103.36 | 103.36 | 773,047 |
| 2025-04-28 | 100.53 | 106.00 | 99.020 | 103.87 | 103.87 | 1,882,128 |
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.