Shanghai Bright Power Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 85.980 | 86.890 | 83.180 | 83.190 | 83.190 | 1,146,297 |
| 2025-01-22 | 86.060 | 87.770 | 84.220 | 85.030 | 85.030 | 888,593 |
| 2025-01-21 | 87.330 | 88.450 | 84.680 | 87.000 | 87.000 | 1,389,728 |
| 2025-01-20 | 86.500 | 89.400 | 84.440 | 87.320 | 87.320 | 1,743,091 |
| 2025-01-17 | 81.940 | 87.300 | 81.100 | 85.460 | 85.460 | 2,091,393 |
| 2025-01-16 | 84.000 | 85.020 | 81.940 | 82.500 | 82.500 | 1,523,602 |
| 2025-01-15 | 84.680 | 84.780 | 81.360 | 82.030 | 82.030 | 1,506,692 |
| 2025-01-14 | 79.710 | 84.630 | 78.880 | 84.630 | 84.630 | 2,044,686 |
| 2025-01-13 | 80.950 | 83.210 | 79.080 | 79.630 | 79.630 | 2,824,947 |
| 2025-01-10 | 82.000 | 94.970 | 80.570 | 87.440 | 87.440 | 3,715,488 |
| 2025-01-09 | 78.660 | 81.880 | 78.660 | 79.140 | 79.140 | 1,125,401 |
| 2025-01-08 | 80.000 | 80.680 | 75.920 | 79.050 | 79.050 | 1,323,813 |
| 2025-01-07 | 76.500 | 79.820 | 76.450 | 79.360 | 79.360 | 1,450,430 |
| 2025-01-06 | 75.770 | 78.190 | 72.270 | 76.290 | 76.290 | 1,607,454 |
| 2025-01-03 | 82.500 | 83.730 | 74.990 | 75.770 | 75.770 | 1,995,627 |
| 2025-01-02 | 88.990 | 89.900 | 80.810 | 83.020 | 83.020 | 1,746,270 |
| 2024-12-31 | 90.690 | 94.350 | 88.700 | 89.000 | 89.000 | 1,546,486 |
| 2024-12-30 | 95.080 | 96.800 | 90.400 | 91.030 | 91.030 | 1,837,678 |
| 2024-12-27 | 102.50 | 102.88 | 95.250 | 96.610 | 96.610 | 2,786,214 |
| 2024-12-26 | 92.740 | 104.46 | 92.400 | 103.01 | 103.01 | 3,688,027 |
| 2024-12-25 | 88.900 | 99.680 | 85.090 | 92.570 | 92.570 | 2,592,680 |
| 2024-12-24 | 91.000 | 91.000 | 87.180 | 88.740 | 88.740 | 1,154,210 |
| 2024-12-23 | 93.090 | 93.600 | 89.450 | 89.600 | 89.600 | 1,409,329 |
| 2024-12-20 | 89.480 | 95.000 | 88.900 | 92.940 | 92.940 | 1,639,207 |
| 2024-12-19 | 89.590 | 91.440 | 88.130 | 89.470 | 89.470 | 1,378,555 |
| 2024-12-18 | 93.530 | 94.840 | 89.970 | 91.340 | 91.340 | 1,178,229 |
| 2024-12-17 | 89.440 | 94.520 | 88.500 | 93.350 | 93.350 | 1,668,292 |
| 2024-12-16 | 92.020 | 93.020 | 89.510 | 89.700 | 89.700 | 1,104,072 |
| 2024-12-13 | 95.150 | 96.680 | 92.160 | 92.160 | 92.160 | 1,189,812 |
| 2024-12-12 | 99.550 | 99.670 | 95.300 | 96.680 | 96.680 | 1,232,731 |
| 2024-12-11 | 100.63 | 102.49 | 98.680 | 99.550 | 99.550 | 1,257,565 |
| 2024-12-10 | 100.00 | 102.80 | 97.970 | 99.200 | 99.200 | 2,125,090 |
| 2024-12-09 | 94.410 | 99.980 | 93.300 | 97.080 | 97.080 | 1,645,835 |
| 2024-12-06 | 94.310 | 97.000 | 91.010 | 94.960 | 94.960 | 1,316,842 |
| 2024-12-05 | 95.000 | 96.670 | 93.360 | 93.750 | 93.750 | 957,197 |
| 2024-12-04 | 98.000 | 101.66 | 94.010 | 95.140 | 95.140 | 2,061,131 |
| 2024-12-03 | 93.200 | 96.500 | 90.500 | 95.280 | 95.280 | 1,820,951 |
| 2024-12-02 | 91.090 | 93.690 | 88.500 | 92.400 | 92.400 | 2,055,217 |
| 2024-11-29 | 91.270 | 93.700 | 89.520 | 90.960 | 90.960 | 1,283,648 |
| 2024-11-28 | 95.500 | 95.700 | 91.170 | 91.200 | 91.200 | 1,199,328 |
| 2024-11-27 | 94.470 | 95.400 | 91.200 | 94.820 | 94.820 | 1,121,093 |
| 2024-11-26 | 91.900 | 99.800 | 91.030 | 95.480 | 95.480 | 1,678,942 |
| 2024-11-25 | 90.050 | 92.300 | 88.400 | 91.900 | 91.900 | 969,022 |
| 2024-11-22 | 95.430 | 97.200 | 90.020 | 90.300 | 90.300 | 1,385,372 |
| 2024-11-21 | 95.190 | 97.500 | 94.080 | 95.840 | 95.840 | 1,490,753 |
| 2024-11-20 | 95.000 | 95.370 | 91.970 | 95.000 | 95.000 | 1,772,660 |
| 2024-11-19 | 89.200 | 93.590 | 88.700 | 93.440 | 93.440 | 2,149,506 |
| 2024-11-18 | 94.910 | 95.480 | 87.700 | 88.110 | 88.110 | 2,666,455 |
| 2024-11-15 | 98.090 | 98.830 | 94.000 | 94.000 | 94.000 | 1,920,342 |
| 2024-11-14 | 101.21 | 103.92 | 97.000 | 97.600 | 97.600 | 2,181,191 |
| 2024-11-13 | 103.00 | 107.80 | 100.39 | 102.94 | 102.94 | 2,385,585 |
| 2024-11-12 | 108.88 | 110.18 | 102.62 | 103.85 | 103.85 | 2,372,725 |
| 2024-11-11 | 108.00 | 111.99 | 104.03 | 108.44 | 108.44 | 3,417,689 |
| 2024-11-08 | 112.50 | 117.37 | 108.56 | 108.70 | 108.70 | 3,782,390 |
| 2024-11-07 | 109.30 | 117.97 | 100.01 | 116.90 | 116.90 | 5,656,713 |
| 2024-11-06 | 125.78 | 125.78 | 108.00 | 110.95 | 110.95 | 6,594,213 |
| 2024-11-05 | 125.78 | 125.78 | 110.44 | 125.78 | 125.78 | 6,339,428 |
| 2024-11-04 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-11-01 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-31 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
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.