Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 170.59 | 173.80 | 166.90 | 169.57 | 169.57 | 3,468,014 |
| 2026-04-17 | 163.61 | 171.20 | 162.27 | 169.70 | 169.70 | 4,187,220 |
| 2026-04-16 | 156.21 | 163.98 | 155.03 | 162.27 | 162.27 | 3,162,713 |
| 2026-04-15 | 155.00 | 161.18 | 155.00 | 156.21 | 156.21 | 2,937,961 |
| 2026-04-14 | 152.35 | 158.15 | 151.98 | 154.35 | 154.35 | 2,600,339 |
| 2026-04-13 | 150.67 | 154.28 | 150.11 | 150.63 | 150.63 | 2,341,259 |
| 2026-04-10 | 155.03 | 158.48 | 150.68 | 151.60 | 151.60 | 3,619,317 |
| 2026-04-09 | 154.52 | 156.62 | 151.93 | 153.49 | 153.49 | 2,761,414 |
| 2026-04-08 | 156.00 | 158.18 | 154.24 | 156.90 | 156.90 | 2,688,838 |
| 2026-04-07 | 149.88 | 154.45 | 148.00 | 151.37 | 151.37 | 1,616,779 |
| 2026-04-03 | 151.36 | 152.38 | 145.87 | 148.65 | 148.65 | 1,851,816 |
| 2026-04-02 | 152.50 | 154.09 | 149.01 | 151.09 | 151.09 | 1,487,617 |
| 2026-04-01 | 151.75 | 153.26 | 150.88 | 152.70 | 152.70 | 1,673,966 |
| 2026-03-31 | 153.00 | 155.80 | 147.37 | 147.88 | 147.88 | 3,006,601 |
| 2026-03-30 | 157.50 | 158.03 | 151.50 | 151.89 | 151.89 | 2,364,217 |
| 2026-03-27 | 156.83 | 161.73 | 155.38 | 159.00 | 159.00 | 1,205,123 |
| 2026-03-26 | 161.20 | 162.81 | 157.53 | 158.80 | 158.80 | 1,514,412 |
| 2026-03-25 | 156.57 | 165.58 | 156.57 | 163.10 | 163.10 | 1,965,609 |
| 2026-03-24 | 154.99 | 157.98 | 152.25 | 156.18 | 156.18 | 2,286,597 |
| 2026-03-23 | 157.00 | 161.61 | 150.91 | 152.21 | 152.21 | 2,798,541 |
| 2026-03-20 | 156.36 | 165.50 | 153.86 | 161.65 | 161.65 | 3,257,873 |
| 2026-03-19 | 157.75 | 157.75 | 153.80 | 155.80 | 155.80 | 2,155,834 |
| 2026-03-18 | 162.44 | 162.44 | 158.08 | 158.86 | 158.86 | 1,565,481 |
| 2026-03-17 | 167.47 | 168.80 | 159.21 | 160.22 | 160.22 | 2,199,285 |
| 2026-03-16 | 164.00 | 169.37 | 160.00 | 166.81 | 166.81 | 2,249,148 |
| 2026-03-13 | 172.14 | 172.14 | 163.02 | 164.00 | 164.00 | 2,845,548 |
| 2026-03-12 | 174.80 | 181.80 | 172.00 | 173.81 | 173.81 | 2,269,453 |
| 2026-03-11 | 177.00 | 180.60 | 174.00 | 175.12 | 175.12 | 2,246,375 |
| 2026-03-10 | 175.10 | 180.50 | 172.71 | 177.22 | 177.22 | 3,943,754 |
| 2026-03-09 | 160.18 | 171.59 | 159.65 | 171.30 | 171.30 | 4,222,888 |
| 2026-03-06 | 154.37 | 164.50 | 152.99 | 164.33 | 164.33 | 3,927,439 |
| 2026-03-05 | 159.21 | 162.00 | 152.60 | 152.99 | 152.99 | 2,970,456 |
| 2026-03-04 | 155.00 | 159.26 | 154.45 | 156.87 | 156.87 | 3,212,828 |
| 2026-03-03 | 170.40 | 171.03 | 155.00 | 155.62 | 155.62 | 4,735,735 |
| 2026-03-02 | 166.89 | 177.00 | 166.89 | 169.50 | 169.50 | 4,682,392 |
| 2026-02-27 | 174.00 | 174.00 | 168.30 | 170.00 | 170.00 | 3,430,941 |
| 2026-02-26 | 171.40 | 177.77 | 171.00 | 175.01 | 175.01 | 3,597,985 |
| 2026-02-25 | 174.40 | 175.76 | 170.19 | 171.15 | 171.15 | 2,806,439 |
| 2026-02-24 | 179.06 | 179.26 | 171.68 | 173.63 | 173.63 | 2,419,036 |
| 2026-02-13 | 181.99 | 182.89 | 178.11 | 179.25 | 179.25 | 2,101,785 |
| 2026-02-12 | 179.52 | 184.50 | 174.73 | 183.00 | 183.00 | 4,239,593 |
| 2026-02-11 | 175.00 | 180.50 | 171.68 | 176.00 | 176.00 | 2,842,041 |
| 2026-02-10 | 179.10 | 180.80 | 174.52 | 175.73 | 175.73 | 1,652,771 |
| 2026-02-09 | 177.17 | 179.79 | 171.72 | 178.50 | 178.50 | 2,271,443 |
| 2026-02-06 | 177.70 | 179.78 | 174.11 | 174.17 | 174.17 | 2,254,444 |
| 2026-02-05 | 168.91 | 181.88 | 166.60 | 181.01 | 181.01 | 4,117,180 |
| 2026-02-04 | 177.00 | 177.00 | 168.00 | 170.32 | 170.32 | 2,451,460 |
| 2026-02-03 | 174.66 | 178.99 | 172.51 | 176.33 | 176.33 | 3,495,211 |
| 2026-02-02 | 183.00 | 183.90 | 170.05 | 170.98 | 170.98 | 4,769,732 |
| 2026-01-30 | 183.05 | 188.57 | 176.07 | 185.90 | 185.90 | 4,649,795 |
| 2026-01-29 | 194.44 | 201.00 | 185.28 | 186.97 | 186.97 | 4,182,795 |
| 2026-01-28 | 194.20 | 204.60 | 193.64 | 196.06 | 196.06 | 7,179,788 |
| 2026-01-27 | 179.00 | 189.50 | 174.50 | 186.96 | 186.96 | 4,080,923 |
| 2026-01-26 | 189.00 | 193.86 | 178.50 | 179.30 | 179.30 | 3,504,365 |
| 2026-01-23 | 185.07 | 190.99 | 183.06 | 190.37 | 190.37 | 3,095,040 |
| 2026-01-22 | 188.80 | 191.40 | 184.01 | 185.82 | 185.82 | 4,293,816 |
| 2026-01-21 | 171.00 | 185.79 | 171.00 | 185.22 | 185.22 | 5,195,615 |
| 2026-01-20 | 171.81 | 178.68 | 171.43 | 174.45 | 174.45 | 2,889,426 |
| 2026-01-19 | 174.00 | 174.83 | 169.70 | 172.50 | 172.50 | 2,652,247 |
| 2026-01-16 | 172.50 | 177.65 | 168.58 | 174.98 | 174.98 | 3,848,005 |
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.