Shanghai Bright Power Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	100.53	106.00	99.020	103.87	103.87	1,882,128
2025-04-25	111.30	111.71	98.600	100.50	100.50	3,258,760
2025-04-24	118.73	118.80	112.00	113.71	113.71	1,662,924
2025-04-23	116.61	118.46	114.00	116.60	116.60	1,344,136
2025-04-22	119.63	120.50	116.19	116.66	116.66	1,601,072
2025-04-21	113.20	124.00	110.20	121.78	121.78	2,256,341
2025-04-18	107.03	116.00	107.03	113.20	113.20	1,882,048
2025-04-17	107.13	118.00	105.89	110.80	110.80	2,627,812
2025-04-16	104.50	110.00	102.68	108.50	108.50	3,243,116
2025-04-15	103.01	104.00	98.000	102.67	102.67	1,453,895
2025-04-14	106.00	106.00	101.18	102.95	102.95	1,926,482
2025-04-11	91.460	108.01	89.000	106.16	106.16	3,376,599
2025-04-10	86.180	90.880	85.900	90.060	90.060	898,547
2025-04-09	80.000	86.000	78.100	85.110	85.110	760,560
2025-04-08	82.950	84.950	80.020	82.490	82.490	948,790
2025-04-07	84.470	91.690	77.000	80.840	80.840	1,800,118
2025-04-03	96.800	97.840	92.890	93.860	93.860	559,332
2025-04-02	93.960	97.500	93.880	96.800	96.800	694,054
2025-04-01	92.810	94.940	92.810	94.450	94.450	421,916
2025-03-31	91.680	93.870	90.580	93.140	93.140	508,276
2025-03-28	93.080	95.000	92.310	92.560	92.560	551,600
2025-03-27	93.410	96.880	92.960	93.570	93.570	653,889
2025-03-26	94.360	96.360	93.390	94.030	94.030	506,708
2025-03-25	97.890	98.800	93.480	94.300	94.300	1,014,288
2025-03-24	97.780	98.940	94.180	98.020	98.020	1,202,151
2025-03-21	102.98	104.25	96.200	98.130	98.130	1,640,648
2025-03-20	101.88	106.38	101.22	103.60	103.60	1,404,680
2025-03-19	103.53	105.00	101.42	101.71	101.71	1,018,124
2025-03-18	102.00	105.80	101.50	103.72	103.72	2,153,479
2025-03-17	97.190	101.17	95.020	100.94	100.94	2,314,417
2025-03-14	93.530	96.890	91.000	95.070	95.070	1,258,516
2025-03-13	95.940	100.97	91.100	93.500	93.500	3,016,266
2025-03-12	96.660	98.500	94.210	95.580	95.580	2,336,533
2025-03-11	92.120	93.230	89.800	93.110	93.110	1,303,325
2025-03-10	93.070	94.000	90.560	93.100	93.100	1,045,016
2025-03-07	92.780	95.490	92.670	93.470	93.470	843,291
2025-03-06	92.650	97.760	92.650	94.560	94.560	1,494,029
2025-03-05	92.790	93.480	91.090	92.630	92.630	722,928
2025-03-04	89.560	93.990	88.000	92.790	92.790	1,311,665
2025-03-03	89.680	92.500	88.000	90.100	90.100	1,009,900
2025-02-28	94.710	94.710	89.270	89.500	89.500	1,181,469
2025-02-27	96.000	98.580	92.320	94.680	94.680	1,310,201
2025-02-26	94.610	97.490	93.010	95.770	95.770	1,255,396
2025-02-25	93.010	96.500	92.520	94.220	94.220	1,280,390
2025-02-24	96.990	98.970	93.810	94.180	94.180	1,878,104
2025-02-21	97.030	99.670	95.180	97.850	97.850	1,860,866
2025-02-20	94.500	100.83	94.500	97.050	97.050	1,777,526
2025-02-19	91.600	95.980	89.910	95.460	95.460	1,951,709
2025-02-18	89.460	98.810	88.570	91.600	91.600	2,368,290
2025-02-17	86.880	91.580	86.320	89.190	89.190	1,321,858
2025-02-14	88.100	89.440	86.510	87.510	87.510	700,042
2025-02-13	90.700	91.600	88.900	89.060	89.060	802,732
2025-02-12	87.000	91.740	86.150	91.400	91.400	1,511,351
2025-02-11	91.690	91.690	87.090	87.200	87.200	1,246,945
2025-02-10	89.550	92.500	89.520	91.540	91.540	1,290,356
2025-02-07	88.960	91.160	87.700	88.930	88.930	1,068,675
2025-02-06	84.790	91.370	84.540	89.740	89.740	1,653,949
2025-02-05	82.880	85.960	81.700	85.750	85.750	1,366,965
2025-01-27	85.280	86.000	81.700	81.700	81.700	921,903
2025-01-24	83.150	85.880	82.330	85.380	85.380	1,081,932

← NewerPage 7 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.