Suzhou Novosense Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	144.54	149.97	144.33	145.08	145.08	1,335,915
2023-07-26	144.51	145.80	143.08	144.50	144.50	965,070
2023-07-25	147.68	148.90	143.88	145.57	145.57	1,189,178
2023-07-24	148.99	150.50	145.00	145.00	145.00	1,067,226
2023-07-21	148.20	150.79	146.83	148.93	148.93	924,741
2023-07-20	152.20	153.11	146.83	148.20	148.20	1,742,158
2023-07-19	165.30	165.30	152.12	152.20	152.20	2,159,097
2023-07-18	164.00	171.00	160.43	165.33	165.33	1,801,647
2023-07-17	160.88	163.71	157.31	160.43	160.43	1,272,746
2023-07-14	172.99	174.21	164.01	164.05	164.05	906,593
2023-07-13	169.50	175.80	169.50	172.21	172.21	860,707
2023-07-12	172.00	175.00	169.40	169.50	169.50	865,124
2023-07-11	169.68	179.13	168.49	175.02	175.02	1,716,026
2023-07-10	166.00	175.97	166.00	169.68	169.68	914,993
2023-07-07	167.67	169.20	165.50	166.00	166.00	493,782
2023-07-06	167.86	173.98	165.66	169.03	169.03	907,351
2023-07-05	171.00	173.20	167.06	167.55	167.55	905,875
2023-07-04	158.65	172.48	157.56	172.29	172.29	2,273,161
2023-07-03	159.52	164.98	156.50	158.87	158.87	1,296,934
2023-06-30	161.16	162.13	155.58	158.37	158.37	1,346,113
2023-06-29	163.18	167.50	161.00	161.33	161.33	962,171
2023-06-28	167.98	168.60	164.52	164.72	164.72	858,030
2023-06-27	170.00	171.00	166.64	167.00	167.00	660,030
2023-06-26	170.00	172.65	165.05	170.65	170.65	1,060,969
2023-06-21	178.31	180.00	170.74	171.00	171.00	1,283,329
2023-06-20	182.36	184.60	177.28	183.24	183.24	1,346,628
2023-06-19	197.00	201.00	182.66	184.62	184.62	1,926,924
2023-06-16	185.00	193.21	180.00	189.70	189.70	1,990,083
2023-06-15	171.00	188.00	170.00	183.38	183.38	2,331,441
2023-06-14	167.40	174.49	165.53	171.80	171.80	1,229,566
2023-06-13	168.00	170.85	164.01	168.45	168.45	1,312,873
2023-06-12	172.40	172.40	162.00	167.26	167.26	2,678,131
2023-06-09	164.50	173.14	162.06	173.14	173.14	2,865,418
2023-06-08	168.17	172.25	163.50	163.66	163.66	1,391,705
2023-06-07	168.56	173.30	168.00	169.20	169.20	999,617
2023-06-06	175.96	176.99	168.22	169.20	169.20	948,266
2023-06-05	183.15	184.73	174.50	175.96	175.96	922,543
2023-06-02	180.93	190.60	179.10	184.25	184.25	1,131,468
2023-06-01	184.81	185.66	175.19	181.19	181.19	1,110,311
2023-05-31	186.50	192.00	184.74	185.77	185.77	1,091,268
2023-05-30	194.06	195.28	183.00	187.56	187.56	1,281,725
2023-05-29	270.02	285.99	268.51	272.96	194.17	1,711,259
2023-05-26	270.00	271.42	266.72	267.35	190.18	537,191
2023-05-25	267.03	270.00	265.48	267.09	190.00	703,588
2023-05-24	271.80	274.21	268.20	268.38	190.91	639,567
2023-05-23	274.00	274.40	270.65	271.25	192.96	450,830
2023-05-22	278.00	279.00	273.10	274.50	195.27	566,084
2023-05-19	275.60	283.99	270.55	279.80	199.04	922,989
2023-05-18	282.50	282.50	273.01	275.59	196.04	584,621
2023-05-17	277.61	294.00	277.60	282.50	200.96	997,600
2023-05-16	275.00	280.80	271.00	277.61	197.48	730,735
2023-05-15	274.00	279.44	270.47	275.00	195.62	633,792
2023-05-12	271.36	275.50	266.99	274.54	195.30	523,482
2023-05-11	280.18	282.52	269.69	274.00	194.91	628,462
2023-05-10	275.00	282.00	270.00	280.00	199.18	693,012
2023-05-09	280.00	282.00	270.00	270.00	192.07	502,656
2023-05-08	279.41	282.92	270.10	279.33	198.70	791,945
2023-05-05	287.95	288.02	278.00	279.00	198.47	551,538
2023-05-04	281.00	292.55	281.00	288.01	204.88	648,232
2023-04-28	279.16	288.88	274.00	285.05	202.77	757,313

← NewerPage 14 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.