Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 301.64 | 308.78 | 294.25 | 306.40 | 217.96 | 792,768 |
| 2022-10-31 | 303.00 | 315.90 | 294.00 | 299.00 | 212.70 | 850,946 |
| 2022-10-28 | 309.00 | 317.00 | 301.50 | 303.98 | 216.24 | 1,035,006 |
| 2022-10-27 | 321.86 | 323.90 | 310.97 | 312.00 | 221.94 | 976,641 |
| 2022-10-26 | 286.50 | 322.28 | 284.08 | 320.00 | 227.63 | 1,772,272 |
| 2022-10-25 | 293.18 | 300.00 | 286.06 | 289.00 | 205.58 | 1,121,743 |
| 2022-10-24 | 307.91 | 315.00 | 294.00 | 297.98 | 211.97 | 1,136,277 |
| 2022-10-21 | 301.00 | 310.00 | 286.03 | 306.00 | 217.67 | 1,747,366 |
| 2022-10-20 | 295.00 | 318.80 | 288.23 | 311.27 | 221.42 | 1,112,197 |
| 2022-10-19 | 309.00 | 310.98 | 294.02 | 298.00 | 211.98 | 1,077,547 |
| 2022-10-18 | 313.00 | 315.88 | 300.00 | 312.08 | 222.00 | 700,222 |
| 2022-10-17 | 294.99 | 314.98 | 294.99 | 307.95 | 219.06 | 1,186,880 |
| 2022-10-14 | 310.73 | 314.98 | 293.37 | 311.50 | 221.59 | 855,727 |
| 2022-10-13 | 310.40 | 316.60 | 305.80 | 308.80 | 219.67 | 510,393 |
| 2022-10-12 | 283.92 | 310.08 | 272.78 | 308.00 | 219.10 | 1,002,040 |
| 2022-10-11 | 279.43 | 286.96 | 276.49 | 283.00 | 201.31 | 824,601 |
| 2022-10-10 | 298.49 | 299.00 | 260.00 | 277.05 | 197.08 | 1,760,941 |
| 2022-09-30 | 320.66 | 328.60 | 300.25 | 301.02 | 214.13 | 899,641 |
| 2022-09-29 | 302.41 | 328.00 | 294.00 | 322.49 | 229.40 | 1,254,261 |
| 2022-09-28 | 304.07 | 309.60 | 298.06 | 301.91 | 214.77 | 526,194 |
| 2022-09-27 | 304.90 | 307.95 | 296.35 | 304.00 | 216.25 | 621,037 |
| 2022-09-26 | 292.00 | 308.80 | 286.00 | 300.39 | 213.68 | 726,895 |
| 2022-09-23 | 304.00 | 309.90 | 290.27 | 290.50 | 206.65 | 1,020,348 |
| 2022-09-22 | 307.00 | 310.00 | 298.00 | 306.62 | 218.12 | 573,185 |
| 2022-09-21 | 309.29 | 313.90 | 303.00 | 306.63 | 218.12 | 753,541 |
| 2022-09-20 | 316.26 | 323.80 | 308.96 | 313.19 | 222.79 | 801,969 |
| 2022-09-19 | 325.73 | 334.00 | 311.00 | 311.61 | 221.67 | 586,111 |
| 2022-09-16 | 322.53 | 329.05 | 317.35 | 326.32 | 232.13 | 726,472 |
| 2022-09-15 | 333.56 | 338.99 | 316.00 | 322.00 | 229.06 | 1,058,086 |
| 2022-09-14 | 315.52 | 340.49 | 315.52 | 336.01 | 239.02 | 954,640 |
| 2022-09-13 | 325.98 | 326.96 | 315.09 | 325.27 | 231.38 | 892,362 |
| 2022-09-09 | 354.00 | 354.00 | 318.01 | 320.21 | 227.78 | 1,867,481 |
| 2022-09-08 | 338.10 | 356.99 | 338.10 | 351.12 | 249.77 | 1,368,728 |
| 2022-09-07 | 321.20 | 354.10 | 321.20 | 345.00 | 245.42 | 1,892,815 |
| 2022-09-06 | 307.59 | 325.00 | 307.59 | 321.00 | 228.34 | 1,177,184 |
| 2022-09-05 | 324.02 | 324.44 | 298.01 | 307.60 | 218.81 | 1,719,979 |
| 2022-09-02 | 319.00 | 327.33 | 316.51 | 323.80 | 230.34 | 1,043,777 |
| 2022-09-01 | 329.47 | 334.20 | 315.53 | 319.60 | 227.35 | 1,030,100 |
| 2022-08-31 | 338.88 | 342.78 | 328.30 | 328.39 | 233.60 | 750,411 |
| 2022-08-30 | 348.41 | 350.47 | 331.23 | 340.85 | 242.47 | 1,357,476 |
| 2022-08-29 | 350.01 | 362.88 | 341.01 | 346.50 | 246.48 | 1,563,963 |
| 2022-08-26 | 365.70 | 373.01 | 350.00 | 352.00 | 250.40 | 796,853 |
| 2022-08-25 | 354.49 | 364.04 | 349.10 | 361.96 | 257.48 | 645,365 |
| 2022-08-24 | 365.69 | 369.00 | 347.09 | 354.49 | 252.17 | 1,100,559 |
| 2022-08-23 | 389.64 | 395.10 | 358.06 | 366.59 | 260.78 | 2,013,331 |
| 2022-08-22 | 388.90 | 398.66 | 385.00 | 389.64 | 277.17 | 636,560 |
| 2022-08-19 | 390.00 | 405.88 | 388.31 | 393.01 | 279.57 | 1,125,895 |
| 2022-08-18 | 395.61 | 404.25 | 388.00 | 393.00 | 279.56 | 1,054,228 |
| 2022-08-17 | 410.33 | 414.25 | 395.10 | 398.26 | 283.30 | 742,316 |
| 2022-08-16 | 409.00 | 423.67 | 404.48 | 413.86 | 294.40 | 646,753 |
| 2022-08-15 | 392.00 | 419.96 | 392.00 | 413.00 | 293.79 | 806,531 |
| 2022-08-12 | 405.33 | 411.58 | 392.00 | 397.00 | 282.41 | 754,157 |
| 2022-08-11 | 401.07 | 409.04 | 390.13 | 405.30 | 288.31 | 1,155,800 |
| 2022-08-10 | 412.00 | 424.00 | 399.03 | 399.61 | 284.26 | 1,721,591 |
| 2022-08-09 | 431.31 | 433.63 | 408.00 | 415.34 | 295.45 | 1,285,708 |
| 2022-08-08 | 451.95 | 454.95 | 415.97 | 434.50 | 309.08 | 1,333,795 |
| 2022-08-05 | 449.00 | 464.74 | 441.88 | 454.97 | 323.65 | 893,174 |
| 2022-08-04 | 462.77 | 464.80 | 444.01 | 454.80 | 323.52 | 557,811 |
| 2022-08-03 | 441.00 | 464.73 | 441.00 | 453.00 | 322.24 | 843,746 |
| 2022-08-02 | 416.00 | 454.39 | 416.00 | 446.00 | 317.26 | 936,937 |
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.