Shanghai Prisemi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 70.110 | 72.910 | 70.110 | 71.510 | 71.055 | 1,381,724 |
| 2025-10-23 | 70.410 | 71.590 | 68.580 | 69.610 | 69.167 | 984,281 |
| 2025-10-22 | 72.000 | 72.270 | 69.710 | 70.950 | 70.498 | 1,149,641 |
| 2025-10-21 | 72.150 | 72.590 | 71.390 | 72.160 | 71.700 | 1,047,491 |
| 2025-10-20 | 73.410 | 74.880 | 70.800 | 71.850 | 71.392 | 1,357,140 |
| 2025-10-17 | 76.630 | 76.800 | 71.470 | 71.470 | 71.015 | 1,089,761 |
| 2025-10-16 | 77.000 | 80.600 | 76.050 | 76.630 | 76.142 | 1,498,117 |
| 2025-10-15 | 76.880 | 82.000 | 75.030 | 78.880 | 78.378 | 2,134,370 |
| 2025-10-14 | 74.500 | 77.300 | 72.660 | 75.020 | 74.542 | 2,213,209 |
| 2025-10-13 | 72.640 | 77.500 | 71.810 | 76.160 | 75.675 | 2,228,232 |
| 2025-10-10 | 82.960 | 83.900 | 77.950 | 78.400 | 77.901 | 2,221,188 |
| 2025-10-09 | 84.610 | 87.800 | 81.990 | 83.300 | 82.769 | 2,882,862 |
| 2025-09-30 | 83.410 | 89.680 | 81.420 | 85.320 | 84.777 | 4,127,857 |
| 2025-09-29 | 76.440 | 82.560 | 76.440 | 82.560 | 82.034 | 3,385,688 |
| 2025-09-26 | 76.060 | 78.880 | 75.130 | 77.180 | 76.688 | 2,281,713 |
| 2025-09-25 | 76.580 | 77.680 | 75.810 | 76.060 | 75.576 | 1,622,023 |
| 2025-09-24 | 74.700 | 78.550 | 74.000 | 77.130 | 76.639 | 2,911,412 |
| 2025-09-23 | 73.760 | 74.800 | 71.200 | 74.700 | 74.224 | 1,732,042 |
| 2025-09-22 | 73.150 | 74.560 | 72.680 | 74.100 | 73.628 | 1,143,831 |
| 2025-09-19 | 74.310 | 75.670 | 73.000 | 73.150 | 72.684 | 1,508,584 |
| 2025-09-18 | 75.480 | 78.640 | 73.390 | 74.470 | 73.996 | 2,655,093 |
| 2025-09-17 | 74.900 | 76.760 | 73.880 | 75.380 | 74.900 | 1,889,792 |
| 2025-09-16 | 75.620 | 76.790 | 73.510 | 75.700 | 75.218 | 2,594,663 |
| 2025-09-15 | 77.770 | 78.800 | 74.730 | 75.320 | 74.840 | 2,571,411 |
| 2025-09-12 | 71.000 | 79.800 | 70.400 | 76.870 | 76.380 | 4,921,676 |
| 2025-09-11 | 69.160 | 71.900 | 68.500 | 70.850 | 70.399 | 1,853,165 |
| 2025-09-10 | 69.420 | 72.180 | 67.520 | 70.080 | 69.634 | 2,596,607 |
| 2025-09-09 | 68.030 | 69.030 | 67.410 | 68.260 | 67.825 | 1,289,450 |
| 2025-09-08 | 66.310 | 69.260 | 65.090 | 68.860 | 68.421 | 1,785,634 |
| 2025-09-05 | 65.000 | 66.600 | 64.150 | 65.950 | 65.530 | 1,118,618 |
| 2025-09-04 | 66.130 | 67.410 | 63.670 | 64.660 | 64.248 | 1,871,284 |
| 2025-09-03 | 67.570 | 68.550 | 66.390 | 66.400 | 65.977 | 1,093,797 |
| 2025-09-02 | 70.650 | 70.960 | 66.290 | 67.890 | 67.458 | 2,174,513 |
| 2025-09-01 | 69.690 | 71.500 | 69.290 | 70.080 | 69.634 | 2,075,369 |
| 2025-08-29 | 69.000 | 69.330 | 67.800 | 68.900 | 68.461 | 1,554,251 |
| 2025-08-28 | 68.400 | 69.880 | 67.120 | 69.190 | 68.749 | 2,836,456 |
| 2025-08-27 | 69.970 | 72.770 | 68.970 | 68.970 | 68.531 | 2,511,288 |
| 2025-08-26 | 70.550 | 70.690 | 69.300 | 69.690 | 69.246 | 1,621,448 |
| 2025-08-25 | 71.920 | 72.960 | 70.500 | 71.080 | 70.627 | 2,347,904 |
| 2025-08-22 | 70.110 | 72.190 | 69.880 | 71.570 | 71.114 | 2,069,795 |
| 2025-08-21 | 73.360 | 74.000 | 70.020 | 70.290 | 69.842 | 1,958,443 |
| 2025-08-20 | 70.840 | 72.500 | 68.660 | 72.340 | 71.879 | 2,143,230 |
| 2025-08-19 | 71.700 | 73.960 | 70.010 | 70.620 | 70.170 | 2,618,164 |
| 2025-08-18 | 70.530 | 72.170 | 70.270 | 71.000 | 70.548 | 2,118,168 |
| 2025-08-15 | 69.000 | 70.880 | 68.500 | 70.380 | 69.932 | 1,966,287 |
| 2025-08-14 | 72.800 | 72.950 | 69.110 | 69.800 | 69.355 | 2,439,351 |
| 2025-08-13 | 73.660 | 74.780 | 71.500 | 72.710 | 72.247 | 3,285,888 |
| 2025-08-12 | 73.050 | 76.000 | 71.000 | 74.620 | 74.145 | 3,538,181 |
| 2025-08-11 | 71.480 | 74.250 | 69.580 | 73.050 | 72.585 | 3,305,094 |
| 2025-08-08 | 73.990 | 74.450 | 71.000 | 72.350 | 71.889 | 3,685,563 |
| 2025-08-07 | 69.000 | 79.400 | 68.510 | 74.950 | 74.473 | 6,460,296 |
| 2025-08-06 | 68.390 | 70.750 | 66.480 | 69.000 | 68.561 | 3,704,234 |
| 2025-08-05 | 70.700 | 70.920 | 66.670 | 69.010 | 68.570 | 5,255,874 |
| 2025-08-04 | 65.000 | 73.690 | 63.000 | 69.000 | 68.561 | 7,598,557 |
| 2025-08-01 | 63.000 | 64.300 | 61.600 | 61.900 | 61.506 | 1,893,561 |
| 2025-07-31 | 65.000 | 67.000 | 63.530 | 63.900 | 63.493 | 3,378,236 |
| 2025-07-30 | 62.000 | 65.720 | 61.000 | 65.210 | 64.795 | 3,797,821 |
| 2025-07-29 | 61.640 | 64.980 | 60.800 | 62.290 | 61.893 | 3,294,226 |
| 2025-07-28 | 62.340 | 62.410 | 60.350 | 61.820 | 61.426 | 2,869,707 |
| 2025-07-25 | 55.030 | 65.000 | 54.360 | 62.300 | 61.903 | 4,924,922 |
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.