Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 333.69 | 348.97 | 332.77 | 343.00 | 243.99 | 912,842 |
| 2023-01-31 | 357.38 | 357.38 | 330.09 | 333.68 | 237.36 | 1,239,028 |
| 2023-01-30 | 365.00 | 378.00 | 350.34 | 356.59 | 253.66 | 736,643 |
| 2023-01-20 | 355.74 | 364.98 | 353.72 | 361.65 | 257.26 | 481,919 |
| 2023-01-19 | 348.33 | 359.53 | 341.06 | 357.36 | 254.21 | 565,957 |
| 2023-01-18 | 355.00 | 355.00 | 340.51 | 345.20 | 245.56 | 407,475 |
| 2023-01-17 | 333.39 | 354.95 | 327.05 | 349.50 | 248.62 | 1,303,996 |
| 2023-01-16 | 320.02 | 337.94 | 315.10 | 329.80 | 234.60 | 937,742 |
| 2023-01-13 | 328.00 | 328.34 | 320.34 | 323.13 | 229.86 | 377,764 |
| 2023-01-12 | 331.72 | 334.27 | 319.87 | 330.60 | 235.17 | 622,055 |
| 2023-01-11 | 342.01 | 347.99 | 331.00 | 331.00 | 235.46 | 466,971 |
| 2023-01-10 | 342.00 | 348.57 | 338.11 | 344.22 | 244.86 | 346,178 |
| 2023-01-09 | 333.00 | 351.00 | 333.00 | 343.38 | 244.27 | 457,811 |
| 2023-01-06 | 336.74 | 340.43 | 326.31 | 335.98 | 239.00 | 439,818 |
| 2023-01-05 | 321.00 | 340.65 | 316.04 | 334.01 | 237.60 | 752,924 |
| 2023-01-04 | 320.03 | 334.88 | 318.01 | 323.06 | 229.81 | 588,686 |
| 2023-01-03 | 320.00 | 326.00 | 312.01 | 325.29 | 231.40 | 714,253 |
| 2022-12-30 | 320.00 | 324.77 | 315.01 | 317.60 | 225.93 | 373,116 |
| 2022-12-29 | 317.50 | 327.00 | 315.97 | 323.00 | 229.77 | 459,505 |
| 2022-12-28 | 320.73 | 326.69 | 317.48 | 319.52 | 227.29 | 239,031 |
| 2022-12-27 | 317.90 | 326.64 | 314.60 | 325.95 | 231.87 | 500,717 |
| 2022-12-26 | 300.06 | 322.57 | 297.87 | 320.51 | 228.00 | 785,885 |
| 2022-12-23 | 315.93 | 319.67 | 297.85 | 300.00 | 213.41 | 1,080,602 |
| 2022-12-22 | 322.00 | 324.66 | 317.80 | 321.06 | 228.39 | 187,843 |
| 2022-12-21 | 324.39 | 329.40 | 320.12 | 323.38 | 230.04 | 390,870 |
| 2022-12-20 | 323.03 | 330.69 | 321.01 | 327.14 | 232.71 | 434,183 |
| 2022-12-19 | 344.00 | 344.00 | 327.00 | 327.80 | 233.18 | 757,093 |
| 2022-12-16 | 347.05 | 347.99 | 338.02 | 342.46 | 243.61 | 552,321 |
| 2022-12-15 | 342.57 | 351.00 | 341.00 | 346.93 | 246.79 | 554,754 |
| 2022-12-14 | 365.88 | 369.96 | 344.30 | 346.00 | 246.13 | 1,009,061 |
| 2022-12-13 | 368.00 | 376.14 | 356.01 | 357.00 | 253.95 | 781,299 |
| 2022-12-12 | 363.05 | 377.00 | 353.24 | 370.44 | 263.51 | 1,101,891 |
| 2022-12-09 | 371.50 | 382.00 | 358.70 | 360.00 | 256.09 | 1,719,662 |
| 2022-12-08 | 372.00 | 381.60 | 364.50 | 372.39 | 264.90 | 1,052,025 |
| 2022-12-07 | 385.00 | 387.31 | 372.00 | 374.82 | 266.63 | 807,364 |
| 2022-12-06 | 370.00 | 396.00 | 366.96 | 384.30 | 273.37 | 1,332,074 |
| 2022-12-05 | 372.96 | 383.50 | 363.00 | 371.42 | 264.21 | 1,081,416 |
| 2022-12-02 | 344.48 | 369.69 | 343.00 | 363.98 | 258.92 | 1,328,219 |
| 2022-12-01 | 332.01 | 352.60 | 332.01 | 344.48 | 245.05 | 1,189,580 |
| 2022-11-30 | 335.00 | 335.00 | 314.80 | 331.00 | 235.46 | 1,696,501 |
| 2022-11-29 | 361.15 | 363.00 | 330.34 | 333.30 | 237.09 | 1,445,761 |
| 2022-11-28 | 364.00 | 366.88 | 354.05 | 357.94 | 254.62 | 936,209 |
| 2022-11-25 | 363.40 | 369.00 | 355.25 | 361.44 | 257.11 | 600,178 |
| 2022-11-24 | 360.00 | 374.65 | 359.00 | 361.61 | 257.23 | 781,134 |
| 2022-11-23 | 357.82 | 367.50 | 351.00 | 364.55 | 259.32 | 735,389 |
| 2022-11-22 | 361.28 | 369.80 | 353.53 | 355.74 | 253.06 | 687,803 |
| 2022-11-21 | 369.28 | 371.85 | 353.50 | 361.22 | 256.96 | 669,958 |
| 2022-11-18 | 368.00 | 383.00 | 363.00 | 369.30 | 262.70 | 973,603 |
| 2022-11-17 | 356.70 | 377.90 | 343.41 | 373.00 | 265.34 | 1,665,927 |
| 2022-11-16 | 362.00 | 378.00 | 348.00 | 353.00 | 251.11 | 1,497,770 |
| 2022-11-15 | 334.00 | 374.60 | 331.51 | 362.00 | 257.51 | 2,028,443 |
| 2022-11-14 | 342.00 | 347.76 | 331.08 | 334.33 | 237.83 | 904,524 |
| 2022-11-11 | 340.50 | 355.80 | 332.25 | 344.39 | 244.98 | 1,617,438 |
| 2022-11-10 | 336.93 | 338.57 | 325.00 | 327.25 | 232.79 | 1,053,347 |
| 2022-11-09 | 359.00 | 359.00 | 335.10 | 340.78 | 242.42 | 1,668,648 |
| 2022-11-08 | 357.23 | 368.72 | 352.03 | 359.23 | 255.54 | 665,530 |
| 2022-11-07 | 358.00 | 365.04 | 345.11 | 356.12 | 253.33 | 1,450,027 |
| 2022-11-04 | 360.00 | 374.99 | 349.96 | 358.00 | 254.67 | 1,398,227 |
| 2022-11-03 | 328.00 | 379.81 | 324.00 | 360.65 | 256.55 | 2,632,245 |
| 2022-11-02 | 305.85 | 337.99 | 303.47 | 327.00 | 232.61 | 1,514,415 |
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.