Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 94.500 | 98.390 | 94.500 | 96.220 | 96.220 | 1,965,003 |
| 2024-04-24 | 94.660 | 97.370 | 92.060 | 95.940 | 95.940 | 2,295,196 |
| 2024-04-23 | 86.260 | 95.700 | 85.710 | 94.100 | 94.100 | 3,362,464 |
| 2024-04-22 | 79.120 | 87.620 | 78.090 | 86.770 | 86.770 | 3,509,071 |
| 2024-04-19 | 83.970 | 83.970 | 80.080 | 80.390 | 80.390 | 1,349,969 |
| 2024-04-18 | 87.000 | 87.000 | 82.180 | 83.590 | 83.590 | 1,559,591 |
| 2024-04-17 | 83.500 | 87.270 | 82.220 | 85.800 | 85.800 | 2,046,271 |
| 2024-04-16 | 85.750 | 86.290 | 81.530 | 81.920 | 81.920 | 1,851,258 |
| 2024-04-15 | 87.200 | 89.200 | 84.000 | 85.910 | 85.910 | 1,915,007 |
| 2024-04-12 | 89.000 | 90.270 | 86.760 | 87.070 | 87.070 | 1,619,969 |
| 2024-04-11 | 90.900 | 91.850 | 88.080 | 89.060 | 89.060 | 1,176,659 |
| 2024-04-10 | 94.020 | 94.340 | 90.290 | 91.000 | 91.000 | 1,267,340 |
| 2024-04-09 | 94.120 | 95.260 | 92.510 | 94.370 | 94.370 | 1,215,457 |
| 2024-04-08 | 98.170 | 98.170 | 94.510 | 94.700 | 94.700 | 1,655,618 |
| 2024-04-03 | 98.900 | 100.72 | 97.650 | 98.360 | 98.360 | 1,379,323 |
| 2024-04-02 | 98.290 | 101.30 | 96.800 | 99.280 | 99.280 | 2,086,232 |
| 2024-04-01 | 101.25 | 102.60 | 97.400 | 98.310 | 98.310 | 2,896,896 |
| 2024-03-29 | 94.030 | 100.40 | 93.000 | 100.40 | 100.40 | 826,818 |
| 2024-03-28 | 93.980 | 96.400 | 92.500 | 94.110 | 94.110 | 1,636,490 |
| 2024-03-27 | 99.390 | 99.390 | 93.300 | 93.930 | 93.930 | 1,875,017 |
| 2024-03-26 | 102.72 | 103.98 | 98.500 | 99.070 | 99.070 | 2,183,402 |
| 2024-03-25 | 106.96 | 107.77 | 103.00 | 103.03 | 103.03 | 1,864,083 |
| 2024-03-22 | 107.95 | 111.00 | 105.17 | 108.02 | 108.02 | 2,496,508 |
| 2024-03-21 | 111.12 | 114.28 | 106.15 | 107.00 | 107.00 | 2,707,643 |
| 2024-03-20 | 113.40 | 115.58 | 108.65 | 111.98 | 111.98 | 2,654,294 |
| 2024-03-19 | 109.82 | 112.96 | 108.00 | 110.97 | 110.97 | 2,646,774 |
| 2024-03-18 | 105.00 | 111.51 | 105.00 | 109.82 | 109.82 | 3,679,734 |
| 2024-03-15 | 103.04 | 104.49 | 101.32 | 103.00 | 103.00 | 1,748,740 |
| 2024-03-14 | 104.95 | 105.92 | 102.15 | 103.44 | 103.44 | 1,839,820 |
| 2024-03-13 | 104.98 | 108.30 | 103.98 | 105.60 | 105.60 | 2,677,412 |
| 2024-03-12 | 105.88 | 108.40 | 103.08 | 104.16 | 104.16 | 2,690,967 |
| 2024-03-11 | 106.42 | 107.90 | 102.02 | 105.05 | 105.05 | 3,736,630 |
| 2024-03-08 | 104.30 | 108.35 | 103.01 | 106.40 | 106.40 | 5,531,848 |
| 2024-03-07 | 105.00 | 106.95 | 102.30 | 104.20 | 104.20 | 2,803,091 |
| 2024-03-06 | 108.22 | 108.22 | 100.29 | 105.56 | 105.56 | 2,901,608 |
| 2024-03-05 | 111.23 | 113.00 | 105.98 | 108.22 | 108.22 | 2,976,923 |
| 2024-03-04 | 116.45 | 119.41 | 112.18 | 114.00 | 114.00 | 1,855,570 |
| 2024-03-01 | 115.99 | 118.65 | 113.74 | 116.68 | 116.68 | 1,510,583 |
| 2024-02-29 | 109.50 | 116.12 | 109.50 | 115.99 | 115.99 | 2,116,115 |
| 2024-02-28 | 115.77 | 120.95 | 107.31 | 108.34 | 108.34 | 2,278,027 |
| 2024-02-27 | 112.00 | 116.50 | 109.05 | 115.77 | 115.77 | 1,922,423 |
| 2024-02-26 | 111.08 | 115.60 | 107.50 | 112.14 | 112.14 | 1,991,199 |
| 2024-02-23 | 109.77 | 110.80 | 106.62 | 110.80 | 110.80 | 1,504,198 |
| 2024-02-22 | 108.08 | 111.31 | 106.50 | 109.47 | 109.47 | 1,434,306 |
| 2024-02-21 | 108.22 | 114.00 | 106.20 | 109.31 | 109.31 | 1,333,543 |
| 2024-02-20 | 107.63 | 109.98 | 105.61 | 108.67 | 108.67 | 1,563,756 |
| 2024-02-19 | 112.00 | 115.50 | 107.61 | 109.38 | 109.38 | 1,783,570 |
| 2024-02-08 | 110.18 | 126.66 | 110.18 | 111.28 | 111.28 | 2,442,543 |
| 2024-02-07 | 106.68 | 112.86 | 106.00 | 111.58 | 111.58 | 2,917,337 |
| 2024-02-06 | 87.300 | 105.50 | 86.000 | 105.30 | 105.30 | 2,879,721 |
| 2024-02-05 | 95.720 | 95.860 | 84.120 | 88.200 | 88.200 | 2,496,578 |
| 2024-02-02 | 100.96 | 101.16 | 91.550 | 95.430 | 95.430 | 2,276,351 |
| 2024-02-01 | 102.00 | 104.45 | 100.05 | 100.57 | 100.57 | 1,646,313 |
| 2024-01-31 | 109.68 | 109.68 | 103.07 | 103.10 | 103.10 | 1,501,053 |
| 2024-01-30 | 112.57 | 113.45 | 107.00 | 107.36 | 107.36 | 1,386,817 |
| 2024-01-29 | 118.20 | 120.78 | 111.56 | 112.67 | 112.67 | 1,800,709 |
| 2024-01-26 | 126.55 | 127.49 | 117.06 | 117.78 | 117.78 | 1,703,841 |
| 2024-01-25 | 125.64 | 129.75 | 123.74 | 127.21 | 127.21 | 997,812 |
| 2024-01-24 | 127.32 | 128.59 | 121.20 | 125.68 | 125.68 | 1,530,289 |
| 2024-01-23 | 130.86 | 130.87 | 126.37 | 127.35 | 127.35 | 1,186,122 |
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.