Shanghai Bright Power Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 92.980 | 93.620 | 87.950 | 88.300 | 88.300 | 2,904,321 |
| 2026-10-21 | 93.500 | 95.320 | 91.320 | 91.820 | 91.820 | 2,465,228 |
| 2026-10-20 | 90.100 | 93.800 | 87.050 | 91.800 | 91.800 | 3,662,031 |
| 2026-10-19 | 90.000 | 91.500 | 85.350 | 89.120 | 89.120 | 2,594,333 |
| 2026-10-16 | 93.580 | 95.000 | 89.620 | 90.520 | 90.520 | 2,938,149 |
| 2026-10-15 | 92.000 | 94.680 | 89.000 | 91.750 | 91.750 | 4,016,727 |
| 2026-10-14 | 100.18 | 102.18 | 97.400 | 97.790 | 97.790 | 2,879,411 |
| 2026-10-13 | 98.500 | 101.76 | 94.350 | 100.45 | 100.45 | 3,742,790 |
| 2026-10-12 | 105.00 | 108.46 | 101.41 | 101.99 | 101.99 | 4,276,184 |
| 2026-10-09 | 110.87 | 111.54 | 102.50 | 105.39 | 105.39 | 4,461,020 |
| 2026-10-08 | 120.72 | 122.80 | 109.62 | 111.98 | 111.98 | 3,367,911 |
| 2026-09-30 | 127.47 | 128.16 | 120.12 | 120.73 | 120.73 | 3,475,806 |
| 2026-09-29 | 126.08 | 131.88 | 126.08 | 127.02 | 127.02 | 3,225,288 |
| 2026-09-28 | 139.00 | 139.00 | 124.56 | 129.59 | 129.59 | 4,931,028 |
| 2026-09-24 | 146.72 | 146.82 | 140.20 | 140.21 | 140.21 | 4,458,347 |
| 2026-09-23 | 146.98 | 150.00 | 144.28 | 146.97 | 146.97 | 4,173,568 |
| 2026-09-22 | 148.00 | 156.65 | 144.87 | 145.93 | 145.93 | 5,687,478 |
Page 1 of 1 · 17 trading days
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.