Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	77.770	81.940	77.710	79.320	78.815	1,980,406
2026-01-19	80.800	81.500	78.000	78.490	77.990	2,291,115
2026-01-16	80.110	82.530	78.800	82.030	81.508	2,485,452
2026-01-15	79.170	80.010	77.200	79.990	79.481	1,639,085
2026-01-14	76.390	82.000	76.330	79.800	79.292	3,539,090
2026-01-13	78.020	78.600	76.030	76.290	75.804	1,697,011
2026-01-12	77.840	79.030	77.190	78.080	77.583	2,230,774
2026-01-09	76.080	78.440	75.160	78.000	77.503	2,282,453
2026-01-08	76.000	77.710	75.800	76.080	75.595	1,640,158
2026-01-07	75.040	78.110	74.700	76.680	76.192	2,369,301
2026-01-06	75.880	77.200	75.010	75.030	74.552	1,919,089
2026-01-05	72.700	77.500	72.700	75.880	75.397	2,453,729
2025-12-31	72.040	73.790	70.910	72.480	72.018	1,823,646
2025-12-30	70.900	72.670	70.500	72.040	71.581	2,056,915
2025-12-29	70.040	72.880	69.950	71.560	71.104	2,792,238
2025-12-26	74.000	74.000	69.930	70.770	70.319	3,518,686
2025-12-25	66.330	66.990	65.100	66.250	65.828	637,111
2025-12-24	64.470	67.580	64.470	66.510	66.086	1,591,254
2025-12-23	66.300	66.300	64.110	64.300	63.890	713,245
2025-12-22	64.860	66.430	64.220	65.550	65.133	940,776
2025-12-19	63.920	65.470	63.340	64.330	63.920	990,214
2025-12-18	64.400	65.340	63.920	63.920	63.513	514,496
2025-12-17	63.890	65.500	63.100	64.670	64.258	771,679
2025-12-16	64.700	66.530	63.520	64.120	63.712	779,470
2025-12-15	67.720	67.720	64.380	64.600	64.189	1,139,246
2025-12-12	66.880	68.180	66.000	67.720	67.289	696,029
2025-12-11	68.320	68.940	66.700	66.830	66.404	569,288
2025-12-10	69.470	69.690	67.310	68.000	67.567	722,966
2025-12-09	70.880	71.360	68.800	68.900	68.461	881,544
2025-12-08	69.160	71.130	68.130	70.880	70.429	1,269,126
2025-12-05	69.120	69.160	67.680	69.160	68.720	982,555
2025-12-04	68.900	70.590	67.280	69.400	68.958	1,370,602
2025-12-03	67.910	68.300	66.630	67.970	67.537	731,706
2025-12-02	68.920	69.000	66.810	67.930	67.497	668,798
2025-12-01	68.190	69.350	67.000	69.310	68.869	1,009,499
2025-11-28	68.760	68.760	66.440	68.200	67.766	747,048
2025-11-27	67.780	69.200	67.400	68.250	67.815	750,276
2025-11-26	67.580	68.200	67.100	67.780	67.348	801,754
2025-11-25	65.700	68.500	65.700	67.480	67.050	990,249
2025-11-24	62.940	66.450	62.110	65.860	65.441	1,264,460
2025-11-21	66.000	66.760	61.720	62.080	61.685	1,223,147
2025-11-20	67.800	68.190	66.500	66.800	66.375	515,624
2025-11-19	68.190	68.860	66.780	67.390	66.961	583,027
2025-11-18	68.680	69.820	67.600	68.190	67.756	1,065,333
2025-11-17	66.430	70.000	65.600	69.150	68.710	1,369,176
2025-11-14	68.380	68.610	66.260	66.260	65.838	1,003,026
2025-11-13	69.020	69.940	68.740	68.880	68.441	614,732
2025-11-12	70.880	71.380	68.570	69.250	68.809	858,297
2025-11-11	72.220	73.900	70.430	70.560	70.111	1,115,270
2025-11-10	70.070	72.880	69.580	72.790	72.326	1,987,997
2025-11-07	66.510	72.190	65.430	70.070	69.624	2,767,226
2025-11-06	65.650	66.930	65.480	66.510	66.086	870,266
2025-11-05	64.380	65.870	64.100	65.690	65.272	883,389
2025-11-04	66.880	67.540	64.550	65.300	64.884	1,296,991
2025-11-03	71.290	71.290	66.100	67.580	67.150	2,054,072
2025-10-31	70.100	71.590	69.270	70.850	70.399	1,446,126
2025-10-30	70.000	73.340	69.050	69.760	69.316	2,148,317
2025-10-29	70.050	71.270	69.020	69.100	68.660	1,496,845
2025-10-28	72.000	72.470	70.050	70.500	70.051	1,256,149
2025-10-27	71.580	73.620	70.660	72.620	72.158	1,423,833

← NewerPage 4 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.