Suzhou Novosense Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	139.17	141.68	128.00	129.02	129.02	1,181,755
2024-01-19	140.97	143.96	138.41	138.41	138.41	525,311
2024-01-18	140.00	141.43	136.01	141.11	141.11	818,542
2024-01-17	145.90	149.41	140.51	140.51	140.51	505,583
2024-01-16	143.28	149.99	142.28	148.16	148.16	977,676
2024-01-15	141.90	141.90	141.90	141.90	141.90	0
2024-01-12	144.76	145.71	141.68	141.90	141.90	386,950
2024-01-11	140.94	146.47	140.03	145.20	145.20	1,113,696
2024-01-10	141.82	146.60	140.60	140.97	140.97	673,008
2024-01-09	147.10	149.39	141.41	143.24	143.24	1,070,028
2024-01-08	153.15	155.37	145.20	147.43	147.43	1,817,312
2024-01-05	159.40	160.35	155.20	156.71	156.71	743,990
2024-01-04	165.38	165.38	157.08	160.05	160.05	1,040,031
2024-01-03	170.12	171.00	162.63	165.44	165.44	867,524
2024-01-02	166.34	170.80	164.19	170.12	170.12	738,273
2023-12-29	162.56	168.59	162.56	166.85	166.85	1,117,382
2023-12-28	162.64	167.65	161.25	163.42	163.42	966,502
2023-12-27	164.90	165.30	160.00	162.70	162.70	795,870
2023-12-26	164.06	165.79	159.50	165.30	165.30	809,080
2023-12-25	164.17	167.98	163.12	165.01	165.01	644,166
2023-12-22	166.00	168.48	161.81	164.20	164.20	942,200
2023-12-21	159.89	168.27	158.01	166.00	166.00	1,216,101
2023-12-20	165.05	165.05	158.67	160.97	160.97	785,524
2023-12-19	162.00	165.74	162.00	164.58	164.58	578,707
2023-12-18	165.00	168.00	162.00	163.23	163.23	861,664
2023-12-15	173.99	174.02	163.19	164.69	164.69	1,476,578
2023-12-14	172.99	177.19	168.17	174.02	174.02	1,295,454
2023-12-13	166.52	175.81	166.50	173.55	173.55	1,574,429
2023-12-12	168.00	170.49	165.03	166.66	166.66	1,069,403
2023-12-11	160.94	168.87	158.46	168.01	168.01	1,946,397
2023-12-08	159.97	165.48	158.00	160.15	160.15	3,126,315
2023-12-07	161.12	165.20	157.31	160.30	160.30	2,050,563
2023-12-06	163.32	169.88	160.21	161.51	161.51	1,817,816
2023-12-05	166.51	166.86	159.01	163.00	163.00	2,365,472
2023-12-04	156.37	168.98	155.50	167.01	167.01	2,899,931
2023-12-01	155.00	158.17	154.01	158.00	158.00	1,290,397
2023-11-30	153.00	159.60	150.50	156.39	156.39	1,599,882
2023-11-29	150.50	153.70	148.24	153.13	153.13	1,464,923
2023-11-28	148.45	152.98	148.01	150.49	150.49	1,224,551
2023-11-27	139.88	150.99	138.10	148.99	148.99	2,026,879
2023-11-24	139.55	141.84	136.32	140.40	140.40	968,608
2023-11-23	137.24	140.40	135.97	140.26	140.26	682,033
2023-11-22	141.21	142.20	136.91	137.24	137.24	1,342,683
2023-11-21	147.22	147.60	141.02	141.35	141.35	953,960
2023-11-20	144.02	147.92	142.00	147.57	147.57	907,856
2023-11-17	143.02	144.98	142.35	144.50	144.50	738,833
2023-11-16	146.88	146.88	142.54	142.54	142.54	667,062
2023-11-15	146.66	151.33	145.93	146.69	146.69	1,250,727
2023-11-14	140.97	146.74	138.50	145.86	145.86	1,745,432
2023-11-13	140.00	143.36	139.36	141.00	141.00	1,005,390
2023-11-10	141.31	143.45	139.67	139.80	139.80	782,154
2023-11-09	144.70	146.18	140.30	141.21	141.21	1,079,967
2023-11-08	149.71	149.71	142.31	144.81	144.81	1,667,364
2023-11-07	152.45	154.23	149.60	149.71	149.71	1,063,511
2023-11-06	147.81	157.97	147.00	153.20	153.20	1,977,225
2023-11-03	143.13	150.70	140.32	147.90	147.90	1,712,092
2023-11-02	143.07	144.85	139.95	140.51	140.51	734,741
2023-11-01	143.32	145.32	141.74	142.88	142.88	1,324,778
2023-10-31	138.70	152.00	136.08	143.46	143.46	3,431,745
2023-10-30	129.52	142.99	128.48	138.51	138.51	2,767,059

← NewerPage 12 of 19 · 1,088 trading daysOlder →

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.