Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 169.50 | 171.80 | 166.33 | 171.73 | 171.73 | 2,703,240 |
| 2026-01-14 | 172.52 | 174.48 | 168.88 | 171.87 | 171.87 | 3,014,678 |
| 2026-01-13 | 174.81 | 176.50 | 169.31 | 170.33 | 170.33 | 2,817,743 |
| 2026-01-12 | 177.88 | 177.88 | 172.20 | 174.31 | 174.31 | 3,116,395 |
| 2026-01-09 | 177.55 | 178.53 | 174.60 | 177.14 | 177.14 | 2,344,731 |
| 2026-01-08 | 180.99 | 180.99 | 176.01 | 177.50 | 177.50 | 3,310,694 |
| 2026-01-07 | 168.00 | 185.79 | 168.00 | 183.87 | 183.87 | 7,053,362 |
| 2026-01-06 | 162.35 | 165.62 | 161.30 | 165.53 | 165.53 | 2,690,457 |
| 2026-01-05 | 158.80 | 163.20 | 158.18 | 162.40 | 162.40 | 2,992,708 |
| 2025-12-31 | 161.00 | 161.79 | 157.04 | 158.18 | 158.18 | 1,969,108 |
| 2025-12-30 | 160.56 | 162.99 | 160.00 | 161.90 | 161.90 | 1,915,853 |
| 2025-12-29 | 159.44 | 164.50 | 159.43 | 161.49 | 161.49 | 2,132,947 |
| 2025-12-26 | 162.96 | 162.96 | 158.57 | 159.43 | 159.43 | 2,106,055 |
| 2025-12-25 | 160.10 | 165.63 | 160.10 | 162.96 | 162.96 | 2,522,121 |
| 2025-12-24 | 154.10 | 166.06 | 152.80 | 160.69 | 160.69 | 4,458,696 |
| 2025-12-23 | 149.67 | 154.77 | 148.70 | 153.46 | 153.46 | 2,791,656 |
| 2025-12-22 | 149.10 | 152.66 | 149.10 | 149.63 | 149.63 | 1,527,436 |
| 2025-12-19 | 150.79 | 153.30 | 148.91 | 148.95 | 148.95 | 1,494,363 |
| 2025-12-18 | 149.29 | 150.77 | 148.93 | 149.38 | 149.38 | 1,029,958 |
| 2025-12-17 | 149.10 | 150.06 | 145.10 | 149.77 | 149.77 | 1,774,754 |
| 2025-12-16 | 151.50 | 152.40 | 147.50 | 148.16 | 148.16 | 1,506,514 |
| 2025-12-15 | 152.20 | 156.80 | 151.07 | 152.02 | 152.02 | 1,808,655 |
| 2025-12-12 | 150.00 | 155.55 | 147.60 | 153.83 | 153.83 | 3,812,574 |
| 2025-12-11 | 153.33 | 153.78 | 148.80 | 148.80 | 148.80 | 1,983,924 |
| 2025-12-10 | 150.01 | 153.97 | 147.00 | 153.78 | 153.78 | 2,715,941 |
| 2025-12-09 | 153.59 | 154.51 | 149.57 | 150.90 | 150.90 | 2,884,499 |
| 2025-12-08 | 157.00 | 157.50 | 152.56 | 155.74 | 155.74 | 3,948,729 |
| 2025-12-05 | 152.01 | 158.86 | 149.15 | 158.28 | 158.28 | 3,429,111 |
| 2025-12-04 | 152.97 | 154.60 | 149.10 | 152.83 | 152.83 | 2,588,698 |
| 2025-12-03 | 150.00 | 155.65 | 147.51 | 152.50 | 152.50 | 3,249,810 |
| 2025-12-02 | 152.00 | 152.19 | 149.11 | 149.75 | 149.75 | 1,894,776 |
| 2025-12-01 | 153.50 | 154.26 | 149.30 | 152.67 | 152.67 | 2,856,972 |
| 2025-11-28 | 149.62 | 154.98 | 148.30 | 153.50 | 153.50 | 2,783,656 |
| 2025-11-27 | 152.80 | 153.40 | 149.12 | 149.62 | 149.62 | 1,755,321 |
| 2025-11-26 | 150.96 | 154.22 | 150.15 | 152.00 | 152.00 | 1,597,420 |
| 2025-11-25 | 147.00 | 153.50 | 146.50 | 152.16 | 152.16 | 3,398,374 |
| 2025-11-24 | 139.97 | 147.00 | 137.66 | 144.98 | 144.98 | 3,220,014 |
| 2025-11-21 | 143.00 | 144.50 | 137.51 | 139.02 | 139.02 | 2,736,158 |
| 2025-11-20 | 147.00 | 148.39 | 143.79 | 144.16 | 144.16 | 1,614,330 |
| 2025-11-19 | 148.01 | 150.73 | 146.50 | 146.98 | 146.98 | 1,883,702 |
| 2025-11-18 | 150.79 | 150.99 | 147.01 | 148.57 | 148.57 | 2,149,805 |
| 2025-11-17 | 151.50 | 152.25 | 148.76 | 150.19 | 150.19 | 1,667,429 |
| 2025-11-14 | 152.02 | 155.36 | 151.38 | 151.56 | 151.56 | 1,976,023 |
| 2025-11-13 | 155.15 | 157.49 | 152.00 | 153.38 | 153.38 | 2,297,599 |
| 2025-11-12 | 155.00 | 158.32 | 153.21 | 155.15 | 155.15 | 1,809,608 |
| 2025-11-11 | 160.73 | 163.30 | 154.58 | 155.22 | 155.22 | 2,860,227 |
| 2025-11-10 | 161.20 | 163.36 | 158.22 | 160.69 | 160.69 | 1,917,139 |
| 2025-11-07 | 163.51 | 163.51 | 159.64 | 161.20 | 161.20 | 2,382,160 |
| 2025-11-06 | 165.24 | 167.00 | 162.59 | 164.64 | 164.64 | 2,658,757 |
| 2025-11-05 | 164.06 | 166.48 | 163.50 | 164.65 | 164.65 | 1,708,608 |
| 2025-11-04 | 166.50 | 169.91 | 163.80 | 165.46 | 165.46 | 1,887,950 |
| 2025-11-03 | 172.19 | 172.19 | 162.51 | 166.30 | 166.30 | 4,068,180 |
| 2025-10-31 | 176.18 | 176.98 | 171.47 | 172.06 | 172.06 | 3,370,904 |
| 2025-10-30 | 180.57 | 183.50 | 176.01 | 176.59 | 176.59 | 2,456,590 |
| 2025-10-29 | 180.45 | 183.00 | 175.11 | 182.07 | 182.07 | 3,164,734 |
| 2025-10-28 | 180.51 | 185.90 | 179.72 | 180.43 | 180.43 | 2,752,757 |
| 2025-10-27 | 185.00 | 188.33 | 179.68 | 180.88 | 180.88 | 2,977,484 |
| 2025-10-24 | 185.20 | 187.95 | 179.65 | 183.20 | 183.20 | 2,839,918 |
| 2025-10-23 | 184.50 | 185.80 | 181.72 | 184.78 | 184.78 | 1,122,326 |
| 2025-10-22 | 182.50 | 192.00 | 180.50 | 187.60 | 187.60 | 2,289,549 |
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.