Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	49.150	52.240	44.000	52.150	52.150	2,976,548
2026-07-20	55.300	57.000	47.300	48.900	48.900	3,785,043
2026-07-17	61.650	62.200	52.000	53.080	53.080	3,300,585
2026-07-16	63.600	66.830	61.390	61.650	61.650	2,002,666
2026-07-15	68.540	69.380	64.880	65.070	65.070	2,373,497
2026-07-14	69.550	70.040	64.010	66.550	66.550	2,484,686
2026-07-13	73.000	74.250	69.000	69.250	69.250	2,834,092
2026-07-10	75.800	78.700	74.300	74.300	74.300	2,997,638
2026-07-09	72.270	75.620	70.230	75.180	75.180	3,037,558
2026-07-08	73.800	75.890	70.000	72.990	72.990	2,422,881
2026-07-07	71.470	75.560	71.470	73.640	73.640	2,296,508
2026-07-06	71.710	74.990	70.370	73.380	73.380	2,271,055
2026-07-03	75.000	75.070	70.600	71.500	71.500	2,372,218
2026-07-02	76.270	78.480	73.840	74.100	74.100	3,163,640
2026-07-01	79.500	81.500	76.850	77.830	77.830	3,545,191
2026-06-30	74.770	78.860	74.000	78.810	78.810	3,691,631
2026-06-29	73.100	75.870	71.160	75.080	75.080	3,149,662
2026-06-26	72.930	74.300	70.600	72.130	72.130	2,042,267
2026-06-25	74.960	75.750	72.390	73.970	73.970	2,160,539
2026-06-24	72.630	74.970	72.010	74.960	74.960	2,583,292
2026-06-23	71.210	74.020	69.650	72.300	72.300	2,223,807
2026-06-22	71.300	71.990	69.030	70.770	70.770	2,097,538
2026-06-18	70.000	71.710	69.500	71.070	71.070	1,506,013
2026-06-17	68.000	70.600	67.590	70.210	70.210	1,304,077
2026-06-16	67.000	69.350	66.770	69.000	69.000	1,517,888
2026-06-15	63.320	67.160	63.320	67.160	67.160	1,394,136
2026-06-12	65.880	66.760	63.050	63.390	63.390	1,568,848
2026-06-11	61.940	64.850	61.610	64.650	64.650	1,515,776
2026-06-10	61.180	63.800	60.750	62.020	62.020	1,281,892
2026-06-09	59.620	63.010	59.620	62.740	62.740	1,284,589
2026-06-08	60.780	62.340	58.450	59.250	59.250	1,500,997
2026-06-05	64.180	64.650	62.200	63.340	63.340	1,232,909
2026-06-04	63.660	65.570	63.660	64.180	64.180	1,055,833
2026-06-03	64.910	66.120	63.800	64.510	64.510	1,350,305
2026-06-02	65.930	66.850	63.720	64.440	64.440	1,399,652
2026-06-01	66.990	68.450	65.800	66.610	66.610	1,475,404
2026-05-29	74.200	74.810	67.210	68.040	68.040	2,787,111
2026-05-28	73.110	74.200	71.010	73.860	73.860	2,108,359
2026-05-27	73.720	75.590	71.960	72.300	72.300	2,185,590
2026-05-26	76.930	76.930	71.880	73.530	73.530	2,691,844
2026-05-25	74.540	78.380	72.680	77.550	77.550	2,692,331
2026-05-22	72.060	74.560	70.870	74.000	74.000	2,419,740
2026-05-21	76.920	77.000	70.110	70.650	70.650	2,682,005
2026-05-20	74.870	76.450	74.160	75.710	75.710	2,046,747
2026-05-19	73.010	75.250	72.000	75.210	75.210	1,730,821
2026-05-18	73.480	74.460	72.300	73.200	73.200	1,528,566
2026-05-15	72.650	75.900	71.790	73.480	73.480	2,081,644
2026-05-14	74.490	74.820	72.700	72.700	72.700	1,726,838
2026-05-13	73.340	73.990	71.600	73.850	73.850	1,934,614
2026-05-12	74.660	74.880	73.000	73.360	73.360	1,667,181
2026-05-11	73.550	74.930	72.480	74.440	74.440	2,460,720
2026-05-08	72.130	72.850	70.900	72.260	72.260	1,486,527
2026-05-07	72.160	73.160	71.000	72.850	72.850	1,667,042
2026-05-06	71.990	73.780	71.380	72.450	72.450	2,809,115
2026-04-30	68.390	71.440	67.500	70.980	70.980	2,731,324
2026-04-29	66.750	68.490	65.600	68.100	68.100	1,570,895
2026-04-28	67.320	68.800	66.610	67.420	67.420	1,456,029
2026-04-27	66.080	70.760	66.080	68.180	68.180	2,239,856
2026-04-24	63.990	67.200	63.990	66.510	66.510	1,753,082
2026-04-23	66.180	66.660	64.010	64.340	64.340	989,248

← NewerPage 2 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.4300 CNY
2025-05-22	0.8000 CNY
2024-06-25	0.6000 CNY
2023-06-08	0.8400 CNY
2022-06-30	0.8400 CNY

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