Shanghai Prisemi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 52.730 | 52.970 | 50.930 | 51.000 | 51.000 | 762,021 |
| 2026-10-21 | 52.890 | 53.380 | 51.910 | 52.060 | 52.060 | 541,244 |
| 2026-10-20 | 50.610 | 53.500 | 50.150 | 52.650 | 52.650 | 889,278 |
| 2026-10-19 | 50.190 | 51.500 | 48.670 | 50.810 | 50.810 | 992,125 |
| 2026-10-16 | 51.660 | 52.810 | 50.680 | 50.870 | 50.870 | 1,227,428 |
| 2026-10-15 | 52.980 | 54.000 | 51.000 | 51.160 | 51.160 | 883,590 |
| 2026-10-14 | 54.500 | 55.950 | 53.520 | 54.460 | 54.460 | 1,192,413 |
| 2026-10-13 | 53.750 | 56.020 | 51.690 | 54.790 | 54.790 | 1,352,067 |
| 2026-10-12 | 54.990 | 55.430 | 52.670 | 54.550 | 54.550 | 1,294,447 |
| 2026-10-09 | 54.550 | 55.800 | 51.580 | 54.750 | 54.750 | 1,481,635 |
| 2026-10-08 | 58.800 | 58.800 | 54.480 | 54.990 | 54.990 | 1,107,820 |
| 2026-09-30 | 59.400 | 60.290 | 57.820 | 58.000 | 58.000 | 726,356 |
| 2026-09-29 | 58.070 | 59.450 | 57.930 | 59.100 | 59.100 | 932,976 |
| 2026-09-28 | 60.740 | 61.600 | 57.250 | 58.080 | 58.080 | 1,336,329 |
| 2026-09-24 | 62.060 | 62.850 | 60.930 | 61.010 | 61.010 | 1,056,888 |
| 2026-09-23 | 61.800 | 63.260 | 61.800 | 62.850 | 62.850 | 1,129,768 |
| 2026-09-22 | 62.190 | 63.160 | 61.760 | 61.990 | 61.990 | 1,391,281 |
Page 1 of 1 · 17 trading days
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.