Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 417.00 | 427.50 | 394.29 | 421.20 | 299.62 | 598,802 |
| 2022-07-29 | 426.00 | 430.00 | 412.39 | 417.88 | 297.26 | 485,280 |
| 2022-07-28 | 425.00 | 435.49 | 419.01 | 426.60 | 303.46 | 570,802 |
| 2022-07-27 | 417.99 | 426.47 | 408.12 | 420.99 | 299.47 | 613,639 |
| 2022-07-26 | 416.76 | 423.44 | 406.63 | 419.00 | 298.06 | 550,713 |
| 2022-07-25 | 420.00 | 429.00 | 414.00 | 416.50 | 296.28 | 387,146 |
| 2022-07-22 | 435.38 | 436.00 | 421.00 | 424.14 | 301.71 | 414,982 |
| 2022-07-21 | 432.00 | 441.00 | 424.00 | 432.00 | 307.31 | 440,498 |
| 2022-07-20 | 449.80 | 450.97 | 415.00 | 432.00 | 307.31 | 1,014,727 |
| 2022-07-19 | 440.00 | 459.30 | 427.00 | 451.90 | 321.46 | 732,279 |
| 2022-07-18 | 421.88 | 442.00 | 415.00 | 441.01 | 313.71 | 517,797 |
| 2022-07-15 | 420.01 | 455.00 | 420.00 | 421.88 | 300.11 | 838,539 |
| 2022-07-14 | 395.26 | 428.00 | 392.55 | 425.90 | 302.97 | 656,549 |
| 2022-07-13 | 381.09 | 406.66 | 370.11 | 400.05 | 284.58 | 968,354 |
| 2022-07-12 | 410.20 | 415.84 | 374.01 | 380.20 | 270.46 | 1,445,021 |
| 2022-07-11 | 413.00 | 417.88 | 400.00 | 410.20 | 291.80 | 742,270 |
| 2022-07-08 | 392.02 | 438.00 | 390.00 | 414.00 | 294.50 | 933,720 |
| 2022-07-07 | 377.70 | 400.00 | 369.96 | 395.30 | 281.20 | 714,099 |
| 2022-07-06 | 373.99 | 387.00 | 369.50 | 377.68 | 268.66 | 530,779 |
| 2022-07-05 | 380.51 | 392.00 | 373.05 | 374.84 | 266.64 | 604,137 |
| 2022-07-04 | 371.54 | 392.00 | 360.50 | 386.90 | 275.22 | 814,335 |
| 2022-07-01 | 384.96 | 387.97 | 369.95 | 371.61 | 264.35 | 462,169 |
| 2022-06-30 | 364.68 | 388.00 | 364.68 | 378.96 | 269.58 | 533,121 |
| 2022-06-29 | 369.50 | 383.00 | 360.00 | 363.00 | 258.22 | 750,633 |
| 2022-06-28 | 367.77 | 383.10 | 363.01 | 370.50 | 263.56 | 710,173 |
| 2022-06-27 | 366.24 | 373.00 | 356.91 | 367.77 | 261.62 | 777,421 |
| 2022-06-24 | 375.44 | 377.00 | 360.36 | 367.26 | 260.68 | 1,065,141 |
| 2022-06-23 | 337.94 | 386.00 | 336.90 | 377.98 | 268.29 | 1,324,954 |
| 2022-06-22 | 328.98 | 343.87 | 325.21 | 336.90 | 239.13 | 648,503 |
| 2022-06-21 | 332.48 | 336.80 | 325.03 | 329.87 | 234.14 | 502,993 |
| 2022-06-20 | 340.00 | 344.00 | 329.30 | 335.50 | 238.14 | 882,284 |
| 2022-06-17 | 331.34 | 344.61 | 328.00 | 340.00 | 241.33 | 786,077 |
| 2022-06-16 | 321.34 | 342.05 | 321.34 | 334.98 | 237.77 | 1,128,957 |
| 2022-06-15 | 313.30 | 332.00 | 310.18 | 321.37 | 228.11 | 1,346,469 |
| 2022-06-14 | 310.00 | 321.90 | 303.80 | 314.96 | 223.56 | 1,260,868 |
| 2022-06-13 | 318.00 | 324.72 | 304.00 | 316.00 | 224.30 | 1,441,209 |
| 2022-06-10 | 312.00 | 333.00 | 308.80 | 322.60 | 228.98 | 1,225,271 |
| 2022-06-09 | 322.67 | 326.99 | 310.00 | 313.20 | 222.31 | 919,434 |
| 2022-06-08 | 328.81 | 347.11 | 310.23 | 324.87 | 230.59 | 1,417,542 |
| 2022-06-07 | 335.97 | 338.72 | 323.88 | 331.25 | 235.12 | 950,009 |
| 2022-06-06 | 329.80 | 349.51 | 323.10 | 337.15 | 239.31 | 1,699,637 |
| 2022-06-02 | 295.08 | 326.00 | 295.08 | 325.00 | 230.69 | 2,151,060 |
| 2022-06-01 | 306.98 | 306.98 | 293.09 | 297.50 | 211.17 | 1,510,794 |
| 2022-05-31 | 302.02 | 312.00 | 295.33 | 304.99 | 216.48 | 2,145,515 |
| 2022-05-30 | 313.09 | 315.39 | 301.01 | 308.16 | 218.73 | 984,725 |
| 2022-05-27 | 304.98 | 317.99 | 304.98 | 314.80 | 223.45 | 795,657 |
| 2022-05-26 | 302.91 | 315.80 | 294.11 | 305.51 | 216.85 | 972,074 |
| 2022-05-25 | 296.00 | 307.26 | 293.44 | 305.00 | 216.49 | 756,477 |
| 2022-05-24 | 314.00 | 316.00 | 298.88 | 299.20 | 212.37 | 839,018 |
| 2022-05-23 | 310.52 | 316.00 | 305.00 | 314.97 | 223.57 | 740,476 |
| 2022-05-20 | 307.63 | 317.98 | 303.30 | 313.00 | 222.17 | 1,080,903 |
| 2022-05-19 | 307.46 | 313.80 | 298.00 | 306.98 | 217.90 | 1,995,424 |
| 2022-05-18 | 313.16 | 317.53 | 302.00 | 311.85 | 221.35 | 1,740,810 |
| 2022-05-17 | 296.88 | 319.88 | 290.24 | 319.03 | 226.45 | 2,067,679 |
| 2022-05-16 | 289.00 | 314.88 | 287.01 | 296.99 | 210.81 | 2,555,644 |
| 2022-05-13 | 281.42 | 294.98 | 275.25 | 289.01 | 205.14 | 1,809,911 |
| 2022-05-12 | 281.70 | 286.92 | 274.20 | 282.99 | 200.87 | 1,317,443 |
| 2022-05-11 | 273.00 | 296.00 | 266.56 | 281.80 | 200.02 | 2,575,465 |
| 2022-05-10 | 250.01 | 281.50 | 248.01 | 270.28 | 191.85 | 2,382,333 |
| 2022-05-09 | 265.00 | 286.69 | 252.18 | 255.03 | 181.02 | 2,409,654 |
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.