StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	87.980	90.750	86.000	86.770	86.770	9,936,202
2026-07-21	83.640	88.870	76.880	88.770	88.770	12,805,946
2026-07-20	90.000	90.800	79.840	81.740	81.740	11,131,891
2026-07-17	96.600	97.690	88.140	88.150	88.150	9,920,425
2026-07-16	101.94	105.50	97.000	97.930	97.930	9,438,887
2026-07-15	114.27	115.58	104.63	104.71	104.71	12,957,954
2026-07-14	116.00	118.00	110.05	116.25	116.25	8,815,474
2026-07-13	120.50	125.18	115.05	116.99	116.99	9,995,474
2026-07-10	133.98	137.97	123.79	123.81	123.81	16,265,679
2026-07-09	132.00	133.70	127.02	133.40	133.40	12,348,228
2026-07-08	129.00	134.99	125.20	129.28	129.28	13,948,265
2026-07-07	125.01	132.75	124.20	128.45	128.45	11,114,589
2026-07-06	131.27	131.98	122.00	126.71	126.71	12,447,548
2026-07-03	135.96	136.75	129.29	129.35	129.35	12,551,150
2026-07-02	143.82	147.30	136.70	136.89	136.89	17,978,107
2026-07-01	155.00	159.69	149.61	151.89	151.89	22,207,219
2026-06-30	146.03	152.94	137.25	152.94	152.94	17,482,362
2026-06-29	139.89	146.70	132.49	139.04	139.04	16,713,510
2026-06-26	138.32	141.95	133.51	133.86	133.86	11,509,209
2026-06-25	139.19	140.39	135.60	138.22	138.22	10,751,615
2026-06-24	137.60	143.28	134.68	139.20	139.20	13,849,484
2026-06-23	134.63	143.80	133.11	138.80	138.80	16,045,396
2026-06-22	133.51	138.00	132.70	135.59	135.59	13,687,450
2026-06-18	130.88	133.25	129.00	130.90	130.90	12,642,640
2026-06-17	123.36	132.35	123.00	130.98	130.98	13,893,288
2026-06-16	116.92	127.80	116.81	124.45	124.45	13,405,935
2026-06-15	110.50	117.16	108.33	116.80	116.29	9,722,511
2026-06-12	114.44	115.33	108.70	109.00	108.53	7,160,897
2026-06-11	108.55	114.90	108.30	111.45	110.97	6,610,000
2026-06-10	109.98	111.98	107.60	109.91	109.43	6,739,815
2026-06-09	108.00	112.96	105.97	112.00	111.51	8,660,432
2026-06-08	106.72	110.21	105.97	106.40	105.94	8,171,355
2026-06-05	118.95	118.95	112.47	113.18	113.18	11,526,578
2026-06-04	117.66	122.70	116.00	121.33	121.33	9,363,262
2026-06-03	118.00	121.58	116.00	117.96	117.96	10,734,408
2026-06-02	117.00	119.99	114.66	116.91	116.91	9,636,640
2026-06-01	126.04	127.00	116.10	117.11	117.11	15,056,380
2026-05-29	142.61	143.00	128.70	128.70	128.70	17,588,256
2026-05-28	132.50	143.99	131.50	143.00	143.00	18,879,822
2026-05-27	134.30	142.14	133.10	135.00	135.00	17,527,053
2026-05-26	136.00	136.31	129.00	132.94	132.94	15,999,747
2026-05-25	134.40	139.56	131.00	139.56	139.56	18,478,425
2026-05-22	123.78	134.40	122.49	131.75	131.75	17,954,568
2026-05-21	127.03	130.97	121.70	122.23	122.23	16,274,358
2026-05-20	122.81	129.52	122.81	127.03	127.03	13,847,874
2026-05-19	122.50	123.98	117.20	123.83	123.83	13,807,453
2026-05-18	122.99	128.65	122.58	123.60	123.60	12,833,550
2026-05-15	126.82	131.10	123.09	124.95	124.95	16,796,105
2026-05-14	130.00	135.00	124.26	124.46	124.46	26,439,216
2026-05-13	111.51	124.44	110.23	124.44	124.44	15,429,067
2026-05-12	110.50	115.00	108.88	113.13	113.13	11,783,003
2026-05-11	107.80	111.60	107.17	111.15	111.15	12,441,764
2026-05-08	105.08	106.97	102.40	106.26	106.26	9,303,596
2026-05-07	106.13	106.50	104.44	106.00	106.00	6,972,455
2026-05-06	105.79	108.19	104.69	105.14	105.14	9,028,685
2026-04-30	102.41	104.30	100.25	103.92	103.92	13,550,373
2026-04-29	110.18	111.06	106.71	109.90	109.90	7,442,439
2026-04-28	109.39	113.66	109.01	111.08	111.08	9,256,687
2026-04-27	109.00	111.66	107.55	110.70	110.70	8,589,922
2026-04-24	106.08	110.69	106.01	108.70	108.70	10,120,493

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	1.4361 CNY
2022-05-20	0.7010 CNY
2021-05-20	0.3390 CNY
2020-06-01	0.2540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.