Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 105.85 | 108.00 | 101.73 | 102.65 | 102.65 | 2,609,994 |
| 2024-07-22 | 99.000 | 108.60 | 98.150 | 104.60 | 104.60 | 4,405,090 |
| 2024-07-19 | 90.000 | 104.94 | 88.860 | 99.990 | 99.990 | 5,060,910 |
| 2024-07-18 | 89.300 | 90.630 | 86.700 | 87.900 | 87.900 | 1,499,789 |
| 2024-07-17 | 90.130 | 92.340 | 89.850 | 90.440 | 90.440 | 952,345 |
| 2024-07-16 | 89.600 | 92.410 | 88.630 | 91.500 | 91.500 | 1,326,143 |
| 2024-07-15 | 89.000 | 91.910 | 88.120 | 91.040 | 91.040 | 1,515,565 |
| 2024-07-12 | 90.270 | 91.300 | 88.110 | 89.070 | 89.070 | 1,335,222 |
| 2024-07-11 | 91.200 | 92.500 | 88.550 | 90.280 | 90.280 | 1,704,443 |
| 2024-07-10 | 90.620 | 92.220 | 88.150 | 89.300 | 89.300 | 1,429,658 |
| 2024-07-09 | 84.420 | 91.180 | 83.200 | 89.900 | 89.900 | 3,338,769 |
| 2024-07-08 | 91.000 | 93.000 | 85.400 | 85.700 | 85.700 | 5,566,444 |
| 2024-07-05 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 0 |
| 2024-07-04 | 105.47 | 106.80 | 103.01 | 103.26 | 103.26 | 1,219,289 |
| 2024-07-03 | 100.20 | 106.88 | 99.240 | 105.00 | 105.00 | 2,625,956 |
| 2024-07-02 | 100.48 | 101.74 | 98.860 | 101.53 | 101.53 | 1,278,749 |
| 2024-07-01 | 102.02 | 103.57 | 98.220 | 101.64 | 101.64 | 2,407,213 |
| 2024-06-28 | 106.35 | 107.17 | 102.00 | 102.78 | 102.78 | 2,344,869 |
| 2024-06-27 | 108.00 | 108.97 | 104.50 | 105.40 | 105.40 | 2,541,178 |
| 2024-06-26 | 105.26 | 109.96 | 104.00 | 108.50 | 108.50 | 3,469,449 |
| 2024-06-25 | 120.00 | 120.00 | 103.69 | 105.33 | 105.33 | 5,656,432 |
| 2024-06-24 | 119.00 | 131.42 | 117.08 | 123.17 | 123.17 | 5,043,694 |
| 2024-06-21 | 109.05 | 118.00 | 106.80 | 117.60 | 117.60 | 2,436,552 |
| 2024-06-20 | 107.62 | 119.63 | 106.99 | 111.50 | 111.50 | 3,246,452 |
| 2024-06-19 | 110.80 | 116.30 | 105.20 | 107.74 | 107.74 | 2,627,042 |
| 2024-06-18 | 104.84 | 112.00 | 104.84 | 111.82 | 111.82 | 2,393,912 |
| 2024-06-17 | 100.20 | 107.71 | 100.20 | 105.25 | 105.25 | 1,884,086 |
| 2024-06-14 | 99.960 | 102.82 | 98.150 | 101.72 | 101.72 | 1,870,225 |
| 2024-06-13 | 100.00 | 104.77 | 99.550 | 100.50 | 100.50 | 2,259,631 |
| 2024-06-12 | 98.260 | 101.38 | 97.000 | 100.15 | 100.15 | 2,821,515 |
| 2024-06-11 | 90.050 | 98.150 | 89.020 | 97.620 | 97.620 | 3,107,669 |
| 2024-06-07 | 93.000 | 94.090 | 89.050 | 89.300 | 89.300 | 2,072,271 |
| 2024-06-06 | 90.080 | 96.350 | 90.080 | 94.110 | 94.110 | 3,032,239 |
| 2024-06-05 | 88.530 | 91.000 | 88.240 | 90.000 | 90.000 | 1,601,670 |
| 2024-06-04 | 89.080 | 89.600 | 87.430 | 88.530 | 88.530 | 1,393,750 |
| 2024-06-03 | 91.340 | 92.000 | 89.010 | 89.970 | 89.970 | 1,496,217 |
| 2024-05-31 | 91.840 | 93.160 | 90.010 | 90.760 | 90.760 | 1,637,326 |
| 2024-05-30 | 85.670 | 92.950 | 85.070 | 92.480 | 92.480 | 2,457,093 |
| 2024-05-29 | 88.140 | 88.620 | 85.380 | 86.300 | 86.300 | 1,293,745 |
| 2024-05-28 | 85.800 | 89.270 | 84.300 | 88.140 | 88.140 | 2,135,031 |
| 2024-05-27 | 84.550 | 85.180 | 80.480 | 85.130 | 85.130 | 2,252,498 |
| 2024-05-24 | 86.500 | 89.100 | 84.350 | 84.470 | 84.470 | 1,507,899 |
| 2024-05-23 | 84.490 | 88.300 | 83.870 | 86.290 | 86.290 | 2,329,369 |
| 2024-05-22 | 86.360 | 86.680 | 81.880 | 84.570 | 84.570 | 2,697,165 |
| 2024-05-21 | 88.640 | 88.650 | 85.100 | 86.000 | 86.000 | 1,585,946 |
| 2024-05-20 | 90.790 | 92.230 | 87.710 | 88.100 | 88.100 | 2,079,996 |
| 2024-05-17 | 88.940 | 93.000 | 88.500 | 92.400 | 92.400 | 1,300,535 |
| 2024-05-16 | 88.590 | 90.610 | 88.510 | 89.830 | 89.830 | 1,050,415 |
| 2024-05-15 | 88.950 | 91.530 | 86.620 | 88.440 | 88.440 | 1,008,661 |
| 2024-05-14 | 90.500 | 92.240 | 88.800 | 88.990 | 88.990 | 1,450,354 |
| 2024-05-13 | 93.800 | 93.800 | 90.000 | 90.500 | 90.500 | 1,298,334 |
| 2024-05-10 | 99.000 | 99.200 | 93.200 | 93.940 | 93.940 | 1,755,267 |
| 2024-05-09 | 97.000 | 99.500 | 95.760 | 98.680 | 98.680 | 1,114,856 |
| 2024-05-08 | 99.850 | 100.23 | 95.890 | 96.240 | 96.240 | 1,383,680 |
| 2024-05-07 | 99.060 | 101.94 | 97.500 | 99.850 | 99.850 | 1,199,214 |
| 2024-05-06 | 98.020 | 102.70 | 97.500 | 99.100 | 99.100 | 2,316,728 |
| 2024-04-30 | 98.970 | 99.800 | 95.700 | 96.310 | 96.310 | 1,266,097 |
| 2024-04-29 | 96.000 | 101.87 | 95.580 | 99.580 | 99.580 | 2,363,298 |
| 2024-04-26 | 93.430 | 97.350 | 93.330 | 95.030 | 95.030 | 2,086,838 |
| 2024-04-25 | 94.500 | 98.390 | 94.500 | 96.220 | 96.220 | 1,965,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 1.1200 CNY |
| 2022-06-27 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.