Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 217.98 | 222.72 | 196.59 | 199.53 | 199.53 | 4,502,080 |
| 2026-07-16 | 233.33 | 238.64 | 213.34 | 217.73 | 217.73 | 3,727,056 |
| 2026-07-15 | 242.90 | 252.57 | 233.67 | 235.47 | 235.47 | 3,421,614 |
| 2026-07-14 | 237.43 | 247.77 | 232.48 | 242.91 | 242.91 | 3,376,761 |
| 2026-07-13 | 246.00 | 251.42 | 235.87 | 238.78 | 238.78 | 4,226,193 |
| 2026-07-10 | 259.72 | 270.00 | 249.00 | 250.60 | 250.60 | 4,821,789 |
| 2026-07-09 | 252.13 | 258.70 | 240.64 | 256.30 | 256.30 | 3,349,357 |
| 2026-07-08 | 249.90 | 256.89 | 238.00 | 249.19 | 249.19 | 4,052,419 |
| 2026-07-07 | 265.60 | 269.98 | 249.38 | 251.55 | 251.55 | 3,578,544 |
| 2026-07-06 | 257.00 | 268.00 | 246.02 | 262.68 | 262.68 | 3,873,331 |
| 2026-07-03 | 261.56 | 270.38 | 249.96 | 257.00 | 257.00 | 4,216,556 |
| 2026-07-02 | 260.00 | 275.80 | 251.01 | 260.42 | 260.42 | 4,237,197 |
| 2026-07-01 | 289.00 | 293.78 | 262.98 | 266.99 | 266.99 | 4,936,396 |
| 2026-06-30 | 269.78 | 288.88 | 265.01 | 288.31 | 288.31 | 4,627,871 |
| 2026-06-29 | 273.33 | 274.50 | 254.00 | 268.30 | 268.30 | 5,372,938 |
| 2026-06-26 | 280.43 | 289.98 | 270.00 | 273.33 | 273.33 | 7,784,648 |
| 2026-06-25 | 293.08 | 294.18 | 272.22 | 283.55 | 283.55 | 5,592,653 |
| 2026-06-24 | 293.00 | 307.29 | 281.90 | 289.00 | 289.00 | 4,836,332 |
| 2026-06-23 | 285.50 | 303.35 | 284.00 | 300.00 | 300.00 | 5,127,147 |
| 2026-06-22 | 271.89 | 293.88 | 264.91 | 291.68 | 291.68 | 6,017,250 |
| 2026-06-18 | 266.66 | 271.52 | 259.17 | 266.60 | 266.60 | 3,477,728 |
| 2026-06-17 | 254.00 | 265.00 | 251.26 | 264.80 | 264.80 | 2,777,978 |
| 2026-06-16 | 252.49 | 259.90 | 248.60 | 257.78 | 257.78 | 3,704,963 |
| 2026-06-15 | 238.30 | 253.77 | 232.60 | 252.49 | 252.49 | 4,351,194 |
| 2026-06-12 | 245.98 | 251.35 | 233.35 | 235.18 | 235.18 | 4,124,233 |
| 2026-06-11 | 237.00 | 248.48 | 234.77 | 237.32 | 237.32 | 3,049,818 |
| 2026-06-10 | 240.50 | 242.86 | 234.10 | 240.00 | 240.00 | 3,701,621 |
| 2026-06-09 | 227.96 | 244.73 | 227.96 | 241.12 | 241.12 | 5,183,960 |
| 2026-06-08 | 225.00 | 235.18 | 219.99 | 223.63 | 223.63 | 4,274,498 |
| 2026-06-05 | 242.15 | 247.77 | 230.00 | 234.49 | 234.49 | 4,121,271 |
| 2026-06-04 | 240.01 | 249.02 | 233.23 | 246.00 | 246.00 | 2,908,642 |
| 2026-06-03 | 241.00 | 252.52 | 239.50 | 243.21 | 243.21 | 3,453,755 |
| 2026-06-02 | 238.88 | 245.18 | 230.01 | 239.58 | 239.58 | 4,163,873 |
| 2026-06-01 | 256.74 | 261.90 | 235.79 | 236.50 | 236.50 | 4,869,146 |
| 2026-05-29 | 269.53 | 271.00 | 253.99 | 256.82 | 256.82 | 4,564,801 |
| 2026-05-28 | 263.00 | 272.50 | 252.01 | 266.01 | 266.01 | 5,016,987 |
| 2026-05-27 | 259.50 | 272.50 | 255.15 | 263.00 | 263.00 | 5,604,463 |
| 2026-05-26 | 256.00 | 260.00 | 247.11 | 252.12 | 252.12 | 3,751,022 |
| 2026-05-25 | 237.79 | 267.00 | 237.79 | 260.00 | 260.00 | 4,936,189 |
| 2026-05-22 | 239.34 | 240.00 | 228.00 | 236.51 | 236.51 | 4,186,067 |
| 2026-05-21 | 256.53 | 257.20 | 236.02 | 238.00 | 238.00 | 6,235,767 |
| 2026-05-20 | 225.22 | 257.70 | 225.01 | 251.50 | 251.50 | 7,537,727 |
| 2026-05-19 | 219.25 | 228.38 | 213.90 | 226.94 | 226.94 | 3,732,332 |
| 2026-05-18 | 219.00 | 225.69 | 214.38 | 219.36 | 219.36 | 3,777,241 |
| 2026-05-15 | 218.03 | 231.34 | 216.40 | 220.42 | 220.42 | 4,925,224 |
| 2026-05-14 | 223.00 | 229.99 | 216.92 | 216.92 | 216.92 | 5,226,057 |
| 2026-05-13 | 218.00 | 222.00 | 214.03 | 219.20 | 219.20 | 4,016,368 |
| 2026-05-12 | 224.24 | 224.69 | 217.73 | 222.10 | 222.10 | 4,562,991 |
| 2026-05-11 | 205.60 | 227.00 | 205.11 | 226.45 | 226.45 | 6,617,966 |
| 2026-05-08 | 198.00 | 204.07 | 195.30 | 201.00 | 201.00 | 3,217,292 |
| 2026-05-07 | 199.68 | 201.95 | 195.62 | 200.17 | 200.17 | 2,743,869 |
| 2026-05-06 | 199.00 | 203.00 | 193.63 | 199.40 | 199.40 | 5,396,927 |
| 2026-04-30 | 190.00 | 202.00 | 187.20 | 198.00 | 198.00 | 6,073,881 |
| 2026-04-29 | 185.00 | 191.88 | 181.48 | 188.99 | 188.99 | 3,990,589 |
| 2026-04-28 | 185.08 | 193.18 | 183.00 | 185.50 | 185.50 | 5,040,347 |
| 2026-04-27 | 183.00 | 188.12 | 176.32 | 187.50 | 187.50 | 5,224,193 |
| 2026-04-24 | 184.18 | 190.17 | 182.38 | 182.81 | 182.81 | 7,734,996 |
| 2026-04-23 | 176.00 | 184.40 | 175.06 | 177.61 | 177.61 | 4,616,751 |
| 2026-04-22 | 169.15 | 176.52 | 169.15 | 173.80 | 173.80 | 3,047,003 |
| 2026-04-21 | 169.57 | 172.00 | 164.05 | 170.20 | 170.20 | 3,091,431 |
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.