StarPower Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 72.000 | 72.620 | 69.880 | 70.260 | 70.260 | 3,365,981 |
| 2026-10-21 | 72.040 | 73.420 | 71.900 | 72.150 | 72.150 | 2,743,058 |
| 2026-10-20 | 69.840 | 72.340 | 69.530 | 71.830 | 71.830 | 3,366,878 |
| 2026-10-19 | 69.010 | 70.190 | 68.000 | 69.950 | 69.950 | 2,758,296 |
| 2026-10-16 | 70.800 | 71.430 | 69.210 | 69.680 | 69.680 | 3,235,420 |
| 2026-10-15 | 69.890 | 71.000 | 68.900 | 69.520 | 69.520 | 4,429,863 |
| 2026-10-14 | 73.750 | 74.490 | 72.060 | 72.300 | 72.300 | 2,417,339 |
| 2026-10-13 | 72.600 | 74.700 | 71.140 | 74.230 | 74.230 | 4,867,125 |
| 2026-10-12 | 75.860 | 76.280 | 74.000 | 74.060 | 74.060 | 3,695,213 |
| 2026-10-09 | 78.390 | 78.690 | 73.640 | 76.250 | 76.250 | 5,851,273 |
| 2026-10-08 | 81.230 | 82.670 | 78.220 | 78.850 | 78.850 | 3,499,666 |
| 2026-09-30 | 83.500 | 84.150 | 81.180 | 81.210 | 81.210 | 2,738,010 |
| 2026-09-29 | 82.560 | 84.630 | 82.500 | 83.400 | 83.400 | 2,256,694 |
| 2026-09-28 | 85.930 | 86.010 | 82.040 | 82.810 | 82.810 | 3,783,371 |
| 2026-09-24 | 87.300 | 88.050 | 85.900 | 85.950 | 85.950 | 2,876,685 |
| 2026-09-23 | 87.010 | 88.820 | 86.850 | 88.030 | 88.030 | 3,784,591 |
| 2026-09-22 | 88.930 | 89.420 | 86.820 | 87.140 | 87.140 | 5,276,523 |
Page 1 of 1 · 17 trading days
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.