Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	66.180	66.660	64.010	64.340	64.340	989,248
2026-04-22	65.490	65.950	64.800	65.880	65.880	1,160,026
2026-04-21	66.980	66.980	64.520	65.180	65.180	741,077
2026-04-20	65.680	66.210	65.140	65.970	65.970	843,580
2026-04-17	65.460	65.840	64.850	65.480	65.480	816,494
2026-04-16	64.880	65.680	64.220	65.450	65.450	1,094,598
2026-04-15	65.490	65.600	64.440	64.610	64.610	816,180
2026-04-14	64.360	65.160	64.020	65.060	65.060	873,113
2026-04-13	63.860	65.100	63.470	64.360	64.360	1,014,452
2026-04-10	64.680	65.300	63.850	63.860	63.860	819,872
2026-04-09	63.510	64.640	63.330	63.940	63.940	678,939
2026-04-08	63.750	64.550	62.780	64.500	64.500	1,110,097
2026-04-07	60.860	62.970	60.680	61.890	61.890	843,505
2026-04-03	60.130	60.970	59.770	60.660	60.660	646,565
2026-04-02	61.990	61.990	59.880	60.130	60.130	573,201
2026-04-01	61.570	62.780	61.040	61.990	61.990	847,874
2026-03-31	61.010	62.510	60.510	60.690	60.690	534,647
2026-03-30	62.230	62.700	60.610	62.270	62.270	764,596
2026-03-27	60.200	64.020	58.600	62.480	62.480	1,181,834
2026-03-26	61.060	62.660	60.000	60.200	60.200	759,831
2026-03-25	60.610	61.990	60.480	61.080	61.080	714,496
2026-03-24	60.010	60.490	58.680	60.400	60.400	825,185
2026-03-23	61.840	62.160	58.360	58.750	58.750	1,342,862
2026-03-20	65.390	65.630	62.890	62.970	62.970	1,210,977
2026-03-19	65.890	66.860	64.500	64.950	64.950	878,172
2026-03-18	67.060	68.500	65.880	67.510	67.080	1,292,530
2026-03-17	68.800	68.970	66.600	66.600	66.176	1,103,584
2026-03-16	67.490	69.500	66.400	68.820	68.382	1,641,210
2026-03-13	64.900	71.620	64.080	68.830	68.392	2,979,177
2026-03-12	65.880	65.880	63.840	64.380	63.970	603,302
2026-03-11	66.300	66.690	65.200	65.350	64.934	844,698
2026-03-10	64.940	66.180	64.940	66.100	65.679	1,018,391
2026-03-09	64.300	64.700	62.150	64.470	64.059	1,046,622
2026-03-06	63.900	65.100	63.900	64.970	64.556	616,991
2026-03-05	63.990	65.050	63.800	64.520	64.109	1,049,253
2026-03-04	63.640	64.040	62.300	62.420	62.022	1,112,205
2026-03-03	67.280	67.880	63.510	63.650	63.245	1,589,565
2026-03-02	68.430	69.430	66.530	66.690	66.265	1,657,844
2026-02-27	69.610	70.180	69.160	69.610	69.167	1,006,117
2026-02-26	70.620	71.010	69.700	70.450	70.001	1,142,651
2026-02-25	70.470	71.280	69.410	70.760	70.309	970,877
2026-02-24	70.470	70.880	69.180	70.050	69.604	970,588
2026-02-13	71.500	71.700	69.810	69.950	69.505	1,680,843
2026-02-12	71.800	72.280	71.380	71.560	71.104	850,990
2026-02-11	71.860	72.100	71.300	71.500	71.045	574,907
2026-02-10	72.160	72.750	71.350	71.510	71.055	730,303
2026-02-09	72.470	73.190	71.800	72.120	71.661	989,807
2026-02-06	72.450	72.810	71.290	71.290	70.836	1,120,597
2026-02-05	70.570	73.000	70.570	72.720	72.257	1,186,083
2026-02-04	75.000	77.600	72.390	73.430	72.962	3,161,766
2026-02-03	78.990	82.680	78.000	79.390	78.884	4,127,206
2026-02-02	77.880	77.880	73.710	73.880	73.409	1,937,878
2026-01-30	77.500	78.450	74.850	77.880	77.384	1,693,746
2026-01-29	79.050	80.470	77.150	77.150	76.659	2,285,897
2026-01-28	81.930	82.800	79.450	80.000	79.490	1,636,703
2026-01-27	78.300	82.800	78.280	81.890	81.368	2,700,158
2026-01-26	81.600	82.260	78.000	78.740	78.239	1,615,456
2026-01-23	80.200	81.680	80.000	81.600	81.080	1,527,734
2026-01-22	81.800	82.000	79.810	80.820	80.305	1,275,689
2026-01-21	78.780	81.480	78.380	80.900	80.385	1,673,959

← NewerPage 3 of 20 · 1,184 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.