Suzhou Novosense Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	284.50	285.00	275.00	277.88	197.67	810,898
2023-04-26	277.89	289.99	277.66	284.01	202.03	1,124,593
2023-04-25	286.10	288.42	270.20	281.00	199.89	1,808,542
2023-04-24	305.10	305.10	285.80	290.00	206.29	1,591,601
2023-04-21	308.66	308.66	295.18	305.00	216.96	952,190
2023-04-20	310.11	315.20	305.00	305.99	217.67	1,087,741
2023-04-19	324.64	329.93	310.50	314.99	224.07	842,317
2023-04-18	330.00	335.00	320.00	324.64	230.93	1,046,189
2023-04-17	342.57	349.43	328.14	331.02	235.47	925,614
2023-04-14	344.88	349.90	328.10	342.00	243.28	1,422,603
2023-04-13	329.64	366.00	329.64	344.95	245.38	2,848,076
2023-04-12	312.86	326.97	305.00	323.97	230.46	1,795,998
2023-04-11	295.01	321.00	293.00	312.96	222.63	2,514,916
2023-04-10	304.00	310.88	294.00	296.69	211.05	1,396,631
2023-04-07	311.10	318.50	302.31	306.50	218.03	1,448,584
2023-04-06	297.49	315.00	297.00	309.50	220.16	1,672,288
2023-04-04	305.42	310.00	297.00	297.95	211.95	1,415,857
2023-04-03	287.86	310.00	287.86	305.32	217.19	1,473,388
2023-03-31	292.00	295.00	284.00	290.77	206.84	1,261,656
2023-03-30	277.22	297.72	273.44	293.25	208.60	1,545,136
2023-03-29	273.99	284.48	272.30	277.11	197.12	895,764
2023-03-28	277.70	283.00	273.05	273.32	194.43	795,183
2023-03-27	278.00	280.00	272.96	277.75	197.58	1,176,558
2023-03-24	288.00	290.00	274.26	278.59	198.18	1,381,115
2023-03-23	287.23	294.95	282.00	290.42	206.59	1,604,572
2023-03-22	296.56	301.46	285.41	290.00	206.29	1,126,605
2023-03-21	310.17	311.87	296.70	298.40	212.27	793,857
2023-03-20	307.00	318.00	299.15	312.00	221.94	1,167,360
2023-03-17	303.46	309.02	300.96	308.00	219.10	712,699
2023-03-16	300.00	306.04	297.01	303.46	215.87	507,451
2023-03-15	302.03	309.00	296.00	305.20	217.11	1,217,687
2023-03-14	281.65	305.10	279.46	300.40	213.69	1,640,790
2023-03-13	282.80	289.96	272.11	283.42	201.61	1,058,103
2023-03-10	282.56	294.33	281.60	282.58	201.01	1,131,187
2023-03-09	272.02	292.00	272.00	288.00	204.87	1,693,624
2023-03-08	270.00	275.58	267.00	271.83	193.37	1,157,230
2023-03-07	283.78	283.78	270.20	271.39	193.05	1,333,158
2023-03-06	305.00	305.00	281.12	284.48	202.37	2,039,606
2023-03-03	275.10	299.60	275.00	298.93	212.65	2,447,033
2023-03-02	292.52	294.99	266.43	274.10	194.98	2,527,847
2023-03-01	301.23	304.94	292.00	294.96	209.82	1,103,733
2023-02-28	306.73	307.94	300.10	303.34	215.78	397,789
2023-02-27	310.42	310.90	302.09	306.70	218.17	831,243
2023-02-24	310.40	324.70	308.00	310.41	220.81	568,590
2023-02-23	303.01	313.58	303.01	310.45	220.84	313,787
2023-02-22	307.99	310.93	303.59	303.59	215.96	457,000
2023-02-21	317.89	318.98	307.45	309.50	220.16	538,209
2023-02-20	310.02	319.00	303.56	319.00	226.92	826,506
2023-02-17	315.87	323.00	310.38	312.21	222.09	562,571
2023-02-16	327.00	331.80	319.10	319.30	227.14	486,565
2023-02-15	320.33	330.00	320.33	327.68	233.10	749,270
2023-02-14	319.90	321.00	313.03	318.33	226.45	593,404
2023-02-13	328.89	328.89	315.37	317.12	225.58	764,873
2023-02-10	334.99	334.99	321.21	326.95	232.58	528,689
2023-02-09	323.96	337.50	323.96	334.65	238.05	514,178
2023-02-08	333.99	339.00	327.58	328.40	233.61	447,272
2023-02-07	338.78	340.50	329.00	334.30	237.81	584,358
2023-02-06	356.00	356.00	336.36	338.77	240.99	748,532
2023-02-03	347.39	357.00	343.58	356.00	253.24	481,083
2023-02-02	347.77	358.80	343.00	348.18	247.68	550,316

← NewerPage 15 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.