Shanghai Prisemi Electronics Co Ltd historical data

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

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
2026-09-21	61.720	62.760	61.250	61.690	61.690	1,416,997
2026-09-18	59.990	61.600	59.890	61.240	61.240	1,394,649
2026-09-17	59.500	60.120	58.660	59.200	59.200	861,625
2026-09-16	56.590	59.550	56.590	59.420	59.420	1,010,368
2026-09-15	57.000	57.700	56.220	56.900	56.900	564,498
2026-09-14	56.100	57.180	55.200	56.610	56.610	658,713
2026-09-11	56.990	57.920	55.080	56.210	56.210	912,868
2026-09-10	57.020	57.740	56.660	56.830	56.830	626,999
2026-09-09	57.600	58.820	57.090	57.570	57.570	824,668
2026-09-08	59.200	59.200	57.370	57.580	57.580	1,117,909
2026-09-07	59.920	60.800	58.580	59.210	59.210	1,536,196
2026-09-04	58.950	62.850	58.760	59.750	59.750	2,040,609
2026-09-03	58.610	58.970	57.440	58.030	58.030	859,246
2026-09-02	58.790	59.040	57.600	58.030	58.030	1,034,217
2026-09-01	60.000	60.900	59.000	59.090	59.090	1,560,058
2026-08-31	57.000	60.840	56.000	60.460	60.460	2,762,179
2026-08-28	57.210	59.140	56.560	57.100	57.100	2,291,383
2026-08-27	52.990	55.550	52.910	55.520	55.520	1,076,599
2026-08-26	54.000	54.760	52.840	53.320	53.320	875,683
2026-08-25	52.070	54.540	51.440	54.170	54.170	1,103,211
2026-08-24	54.430	55.200	52.000	53.160	53.160	1,132,847
2026-08-21	54.160	55.150	53.760	54.500	54.500	972,138
2026-08-20	54.780	56.190	54.000	54.700	54.700	1,065,456
2026-08-19	56.800	57.270	53.780	54.090	54.090	1,643,624
2026-08-18	58.210	58.330	56.420	57.780	57.780	1,357,239
2026-08-17	55.000	58.200	54.620	58.200	58.200	1,468,283
2026-08-14	54.600	55.220	54.030	55.060	55.060	963,752
2026-08-13	55.800	55.800	54.010	54.030	54.030	1,153,462
2026-08-12	55.020	56.150	55.000	55.320	55.320	1,138,769
2026-08-11	55.300	56.170	53.860	55.450	55.450	1,265,915
2026-08-10	55.550	58.040	54.100	54.780	54.780	1,558,093
2026-08-07	52.970	55.360	52.520	55.360	55.360	1,848,962
2026-08-06	52.010	53.900	52.010	53.220	53.220	1,196,310
2026-08-05	50.600	53.530	50.600	53.300	53.300	1,881,465
2026-08-04	48.350	51.250	47.920	50.950	50.950	1,447,159
2026-08-03	49.710	50.100	47.950	48.420	48.420	1,412,733
2026-07-31	50.000	50.950	48.170	50.220	50.220	1,968,607
2026-07-30	49.520	49.900	46.120	46.770	46.770	1,577,206
2026-07-29	49.000	50.630	48.130	50.200	50.200	1,559,708
2026-07-28	51.180	51.990	48.830	48.910	48.910	1,207,933
2026-07-27	51.080	52.280	49.190	51.700	51.700	1,585,636
2026-07-24	49.500	52.970	49.250	50.760	50.760	1,790,349
2026-07-23	50.630	52.220	49.240	50.360	50.360	1,643,020

Page 1 of 3 · 122 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.