Shanghai Bright Power Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-29 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-28 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-25 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-24 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-23 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-22 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 0 |
| 2024-10-21 | 104.50 | 113.60 | 102.35 | 104.82 | 104.82 | 6,996,023 |
| 2024-10-18 | 78.810 | 94.670 | 78.800 | 94.670 | 94.670 | 4,507,018 |
| 2024-10-17 | 76.930 | 81.970 | 76.690 | 78.890 | 78.890 | 2,012,865 |
| 2024-10-16 | 77.000 | 79.780 | 75.000 | 76.600 | 76.600 | 2,130,814 |
| 2024-10-15 | 76.240 | 87.660 | 76.110 | 80.080 | 80.080 | 4,079,099 |
| 2024-10-14 | 73.280 | 78.900 | 68.000 | 77.040 | 77.040 | 3,137,142 |
| 2024-10-11 | 79.510 | 79.520 | 72.000 | 73.960 | 73.960 | 2,732,858 |
| 2024-10-10 | 83.000 | 84.460 | 76.990 | 80.560 | 80.560 | 2,995,235 |
| 2024-10-09 | 76.160 | 92.690 | 72.370 | 80.900 | 80.900 | 5,548,675 |
| 2024-10-08 | 78.490 | 78.490 | 76.350 | 78.490 | 78.490 | 2,391,340 |
| 2024-09-30 | 57.010 | 65.410 | 57.010 | 65.410 | 65.410 | 2,150,722 |
| 2024-09-27 | 51.990 | 54.880 | 51.500 | 54.510 | 54.510 | 548,172 |
| 2024-09-26 | 49.750 | 51.740 | 49.250 | 51.740 | 51.740 | 561,195 |
| 2024-09-25 | 50.440 | 51.860 | 49.640 | 49.800 | 49.800 | 702,993 |
| 2024-09-24 | 48.450 | 50.210 | 47.500 | 50.030 | 50.030 | 590,064 |
| 2024-09-23 | 48.120 | 48.970 | 47.800 | 47.830 | 47.830 | 280,291 |
| 2024-09-20 | 49.310 | 49.830 | 48.310 | 48.580 | 48.580 | 293,184 |
| 2024-09-19 | 49.480 | 50.200 | 48.230 | 49.600 | 49.600 | 358,575 |
| 2024-09-18 | 48.740 | 48.990 | 47.560 | 48.810 | 48.810 | 288,777 |
| 2024-09-13 | 49.100 | 49.560 | 48.540 | 48.770 | 48.770 | 254,400 |
| 2024-09-12 | 49.990 | 50.520 | 49.400 | 49.450 | 49.450 | 206,190 |
| 2024-09-11 | 50.370 | 50.370 | 49.240 | 49.810 | 49.810 | 297,792 |
| 2024-09-10 | 49.010 | 49.930 | 48.220 | 49.500 | 49.500 | 349,056 |
| 2024-09-09 | 49.050 | 49.500 | 48.480 | 48.850 | 48.850 | 345,593 |
| 2024-09-06 | 51.180 | 51.180 | 48.790 | 49.230 | 49.230 | 426,033 |
| 2024-09-05 | 50.740 | 51.600 | 50.310 | 50.820 | 50.820 | 310,370 |
| 2024-09-04 | 50.720 | 51.780 | 50.070 | 50.740 | 50.740 | 497,399 |
| 2024-09-03 | 50.380 | 51.430 | 49.520 | 51.070 | 51.070 | 608,329 |
| 2024-09-02 | 52.030 | 52.460 | 50.080 | 50.250 | 50.250 | 496,201 |
| 2024-08-30 | 50.590 | 53.800 | 49.770 | 52.100 | 52.100 | 927,406 |
| 2024-08-29 | 50.010 | 50.650 | 49.660 | 50.000 | 50.000 | 549,883 |
| 2024-08-28 | 50.510 | 51.550 | 50.030 | 50.290 | 50.290 | 477,781 |
| 2024-08-27 | 51.090 | 52.330 | 50.550 | 50.780 | 50.780 | 336,513 |
| 2024-08-26 | 52.060 | 53.350 | 51.620 | 51.870 | 51.870 | 244,889 |
| 2024-08-23 | 52.300 | 52.500 | 51.350 | 52.070 | 52.070 | 235,795 |
| 2024-08-22 | 52.330 | 53.580 | 51.560 | 52.110 | 52.110 | 559,091 |
| 2024-08-21 | 52.740 | 53.680 | 52.400 | 53.130 | 53.130 | 221,721 |
| 2024-08-20 | 53.720 | 54.240 | 52.780 | 53.060 | 53.060 | 313,000 |
| 2024-08-19 | 54.100 | 54.500 | 53.380 | 53.960 | 53.960 | 251,263 |
| 2024-08-16 | 54.390 | 55.000 | 53.860 | 54.100 | 54.100 | 252,181 |
| 2024-08-15 | 54.720 | 55.760 | 52.990 | 54.310 | 54.310 | 359,004 |
| 2024-08-14 | 54.790 | 55.520 | 53.510 | 53.720 | 53.720 | 242,696 |
| 2024-08-13 | 53.960 | 54.870 | 53.480 | 54.860 | 54.860 | 265,434 |
| 2024-08-12 | 53.560 | 55.200 | 52.740 | 53.350 | 53.350 | 330,211 |
| 2024-08-09 | 55.990 | 56.460 | 53.750 | 54.050 | 54.050 | 424,171 |
| 2024-08-08 | 55.300 | 56.800 | 54.090 | 55.600 | 55.600 | 449,824 |
| 2024-08-07 | 55.590 | 56.650 | 55.380 | 55.390 | 55.390 | 329,551 |
| 2024-08-06 | 56.680 | 56.680 | 55.220 | 56.050 | 56.050 | 493,587 |
| 2024-08-05 | 55.880 | 57.570 | 55.180 | 55.320 | 55.320 | 835,437 |
| 2024-08-02 | 57.680 | 58.410 | 56.230 | 56.600 | 56.600 | 575,463 |
| 2024-08-01 | 59.000 | 60.880 | 57.630 | 58.610 | 58.610 | 939,825 |
| 2024-07-31 | 56.100 | 58.400 | 55.310 | 58.350 | 58.350 | 873,464 |
| 2024-07-30 | 56.010 | 57.680 | 54.880 | 56.320 | 56.320 | 516,175 |
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.