Shanghai Prisemi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	54.670	55.500	54.420	54.970	54.620	1,083,997
2025-07-23	54.960	55.750	54.050	54.420	54.073	1,325,615
2025-07-22	53.900	56.000	53.400	54.960	54.610	2,170,548
2025-07-21	51.970	54.000	51.100	53.900	53.557	2,075,787
2025-07-18	52.270	52.790	51.200	51.370	51.043	1,081,049
2025-07-17	51.470	51.990	51.070	51.790	51.460	709,573
2025-07-16	51.450	52.470	51.380	51.390	51.063	618,433
2025-07-15	51.850	52.360	51.240	51.880	51.550	792,563
2025-07-14	51.870	52.300	51.130	51.870	51.540	601,860
2025-07-11	51.850	52.380	50.850	51.870	51.540	1,329,192
2025-07-10	53.260	54.220	52.180	52.210	51.878	1,055,276
2025-07-09	54.400	55.000	53.400	53.670	53.328	1,183,450
2025-07-08	53.630	54.680	53.120	54.350	54.004	1,131,194
2025-07-07	53.500	53.910	53.000	53.630	53.288	830,383
2025-07-04	53.250	54.670	52.480	53.550	53.209	1,557,198
2025-07-03	54.300	54.300	52.000	53.190	52.851	1,944,567
2025-07-02	54.180	56.810	53.930	54.330	53.984	2,660,581
2025-07-01	55.210	55.840	53.910	54.300	53.954	1,974,451
2025-06-30	54.650	55.860	54.330	55.430	55.077	1,786,953
2025-06-27	54.660	55.350	53.980	54.610	54.262	1,677,799
2025-06-26	54.650	56.980	54.050	54.890	54.540	2,642,191
2025-06-25	53.600	55.140	53.530	54.530	54.183	1,743,416
2025-06-24	54.600	54.640	53.450	54.120	53.775	2,502,970
2025-06-23	48.680	55.550	48.300	54.600	54.252	4,260,414
2025-06-20	50.120	50.810	48.560	48.680	48.370	1,104,691
2025-06-19	49.420	51.460	49.420	50.010	49.692	1,272,814
2025-06-18	50.580	50.980	48.900	49.910	49.592	1,515,841
2025-06-17	52.450	53.450	50.160	50.580	50.258	1,622,598
2025-06-16	52.190	53.390	51.670	52.450	52.116	1,685,285
2025-06-13	49.910	52.380	49.050	52.190	51.858	2,411,926
2025-06-12	49.000	50.380	48.600	50.360	50.039	1,613,942
2025-06-11	49.300	50.360	48.600	49.200	48.887	1,298,040
2025-06-10	49.000	49.600	48.200	49.290	48.976	1,111,209
2025-06-09	49.110	49.870	48.890	49.680	49.364	854,830
2025-06-06	49.970	49.970	48.610	49.100	48.787	1,208,144
2025-06-05	49.970	50.210	49.090	49.890	49.572	1,105,469
2025-06-04	48.450	50.550	48.450	49.870	49.552	1,797,906
2025-06-03	48.310	48.790	47.500	48.530	48.221	943,534
2025-05-30	48.090	49.300	47.680	48.290	47.982	1,193,416
2025-05-29	49.510	49.700	48.440	48.540	48.231	1,551,468
2025-05-28	47.860	49.400	47.830	49.370	49.056	1,697,786
2025-05-27	47.360	48.760	46.510	48.230	47.923	1,629,511
2025-05-26	47.750	49.490	47.520	47.620	47.317	1,545,699
2025-05-23	46.710	48.800	46.710	47.790	47.486	2,206,867
2025-05-22	47.000	48.200	46.330	47.700	47.396	1,733,287
2025-05-21	46.990	48.490	46.800	47.870	46.770	1,791,660
2025-05-20	44.780	47.930	44.280	47.260	46.174	1,825,554
2025-05-19	44.490	45.030	44.050	44.780	43.751	401,469
2025-05-16	44.120	45.160	44.120	44.480	43.458	406,961
2025-05-15	45.450	46.080	44.400	44.500	43.478	463,173
2025-05-14	45.750	46.430	45.070	45.500	44.455	994,457
2025-05-13	44.780	46.800	44.610	46.010	44.953	1,841,319
2025-05-12	43.880	44.870	43.880	44.520	43.497	566,208
2025-05-09	44.230	44.500	43.700	43.870	42.862	500,657
2025-05-08	43.970	44.920	43.860	44.810	43.781	544,884
2025-05-07	44.850	45.700	44.020	44.390	43.370	720,351
2025-05-06	44.350	45.140	44.350	44.790	43.761	658,846
2025-04-30	43.990	45.000	43.430	44.350	43.331	847,636
2025-04-29	41.700	43.880	41.440	43.440	42.442	946,717
2025-04-28	41.850	41.910	40.930	41.550	40.595	489,337

← NewerPage 6 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.