Suzhou Novosense Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	127.00	130.84	127.00	129.60	129.60	1,090,408
2023-10-26	127.93	132.40	124.70	129.45	129.45	1,510,211
2023-10-25	128.65	130.49	126.17	128.64	128.64	1,700,268
2023-10-24	116.54	128.45	116.54	127.59	127.59	1,969,294
2023-10-23	124.77	126.00	120.22	121.73	121.73	885,948
2023-10-20	123.38	127.15	122.00	124.77	124.77	1,738,232
2023-10-19	118.67	125.64	118.12	122.60	122.60	1,689,341
2023-10-18	122.00	122.00	118.00	119.25	119.25	808,934
2023-10-17	119.08	123.80	119.03	121.31	121.31	780,837
2023-10-16	123.00	123.00	118.03	119.58	119.58	1,089,661
2023-10-13	122.03	125.43	121.60	122.27	122.27	828,749
2023-10-12	125.72	128.00	121.71	123.30	123.30	1,516,410
2023-10-11	120.70	128.50	117.88	127.00	127.00	3,093,282
2023-10-10	126.20	127.98	117.01	120.00	120.00	2,343,179
2023-10-09	118.06	124.90	114.51	122.60	122.60	2,527,491
2023-09-28	121.08	121.72	117.26	118.83	118.83	1,346,067
2023-09-27	120.19	123.40	119.01	120.88	120.88	638,503
2023-09-26	120.78	122.78	119.51	119.90	119.90	510,327
2023-09-25	122.22	122.69	119.89	121.30	121.30	725,940
2023-09-22	118.89	122.04	116.50	121.76	121.76	1,019,901
2023-09-21	116.16	119.36	116.16	117.94	117.94	850,251
2023-09-20	121.03	121.44	117.17	117.40	117.40	647,269
2023-09-19	122.15	124.20	120.52	121.36	121.36	712,684
2023-09-18	125.59	126.13	121.82	123.10	123.10	1,293,194
2023-09-15	122.87	129.87	121.91	127.88	127.88	1,615,621
2023-09-14	124.00	124.94	122.46	122.90	122.90	630,741
2023-09-13	126.90	127.56	123.40	124.46	124.46	715,904
2023-09-12	127.18	128.39	125.51	126.72	126.72	620,306
2023-09-11	129.30	129.34	126.01	127.73	127.73	875,250
2023-09-08	123.55	129.88	123.06	127.35	127.35	1,145,378
2023-09-07	128.69	128.70	124.77	125.00	125.00	1,121,180
2023-09-06	127.43	130.36	126.00	129.00	129.00	996,029
2023-09-05	127.20	130.00	126.31	127.82	127.82	1,224,118
2023-09-04	128.22	128.69	126.18	128.34	128.34	1,092,017
2023-09-01	128.88	131.59	125.95	128.31	128.31	977,774
2023-08-31	128.90	129.80	125.22	128.62	128.62	1,131,884
2023-08-30	128.28	130.94	124.88	128.00	128.00	1,618,727
2023-08-29	121.11	126.66	120.87	126.46	126.46	1,449,309
2023-08-28	126.66	128.00	121.00	121.63	121.63	1,845,917
2023-08-25	123.40	123.98	118.70	119.66	119.66	1,664,765
2023-08-24	126.88	126.88	114.44	123.54	123.54	3,038,762
2023-08-23	133.58	133.58	128.02	128.58	128.58	913,470
2023-08-22	134.68	135.97	128.31	132.36	132.36	1,130,793
2023-08-21	135.21	137.65	133.46	134.08	134.08	1,088,379
2023-08-18	139.94	143.77	135.12	135.15	135.15	1,648,690
2023-08-17	131.00	136.47	129.57	134.89	134.89	1,138,632
2023-08-16	136.83	138.11	130.80	131.36	131.36	1,510,085
2023-08-15	140.00	141.99	135.63	136.78	136.78	1,518,604
2023-08-14	143.99	143.99	139.62	140.03	140.03	865,076
2023-08-11	148.41	148.64	143.60	143.86	143.86	573,376
2023-08-10	146.91	148.60	144.49	148.39	148.39	488,963
2023-08-09	150.02	150.02	145.25	146.75	146.75	620,560
2023-08-08	149.45	150.40	148.07	150.10	150.10	809,583
2023-08-07	153.57	154.20	148.00	149.47	149.47	1,202,905
2023-08-04	150.49	156.98	149.62	154.31	154.31	1,664,992
2023-08-03	147.00	151.98	144.15	149.55	149.55	1,626,357
2023-08-02	145.00	148.99	144.71	146.76	146.76	1,092,070
2023-08-01	143.69	148.50	142.66	146.22	146.22	1,360,472
2023-07-31	142.98	144.77	141.55	144.28	144.28	1,070,866
2023-07-28	145.00	146.00	140.91	142.57	142.57	1,273,139

← NewerPage 13 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.