Suzhou Novosense Microelectronics Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 19 · 1,087 trading daysOlder →

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.