Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 183.56 | 184.50 | 180.30 | 184.40 | 184.40 | 1,736,769 |
| 2025-10-20 | 186.20 | 188.30 | 182.00 | 183.15 | 183.15 | 1,655,704 |
| 2025-10-17 | 198.00 | 199.98 | 183.00 | 183.50 | 183.50 | 2,372,532 |
| 2025-10-16 | 202.14 | 202.14 | 194.57 | 196.30 | 196.30 | 2,049,137 |
| 2025-10-15 | 199.00 | 207.97 | 194.30 | 203.18 | 203.18 | 3,087,101 |
| 2025-10-14 | 202.32 | 204.62 | 192.58 | 193.60 | 193.60 | 2,926,219 |
| 2025-10-13 | 189.15 | 206.77 | 189.09 | 202.32 | 202.32 | 3,727,538 |
| 2025-10-10 | 200.00 | 203.00 | 193.77 | 194.77 | 194.77 | 3,374,148 |
| 2025-10-09 | 200.00 | 202.90 | 196.27 | 199.04 | 199.04 | 2,827,873 |
| 2025-09-30 | 195.60 | 205.50 | 195.60 | 199.98 | 199.98 | 3,286,580 |
| 2025-09-29 | 196.53 | 197.30 | 190.20 | 195.31 | 195.31 | 2,893,811 |
| 2025-09-26 | 194.60 | 201.88 | 194.60 | 197.51 | 197.51 | 2,690,280 |
| 2025-09-25 | 199.50 | 204.26 | 195.68 | 196.81 | 196.81 | 3,310,842 |
| 2025-09-24 | 182.00 | 199.58 | 181.98 | 199.50 | 199.50 | 7,228,412 |
| 2025-09-23 | 182.07 | 186.50 | 178.20 | 184.50 | 184.50 | 3,469,422 |
| 2025-09-22 | 182.38 | 183.70 | 179.02 | 182.86 | 182.86 | 3,856,285 |
| 2025-09-19 | 186.99 | 189.30 | 181.50 | 181.50 | 181.50 | 3,917,761 |
| 2025-09-18 | 188.40 | 195.78 | 185.00 | 186.99 | 186.99 | 5,285,169 |
| 2025-09-17 | 194.15 | 198.76 | 187.81 | 188.38 | 188.38 | 5,119,698 |
| 2025-09-16 | 193.80 | 195.80 | 186.20 | 195.78 | 195.78 | 7,645,406 |
| 2025-09-15 | 210.02 | 210.02 | 191.11 | 193.90 | 193.90 | 10,265,849 |
| 2025-09-12 | 181.97 | 182.72 | 175.00 | 175.02 | 175.02 | 3,388,510 |
| 2025-09-11 | 171.84 | 182.43 | 170.00 | 180.63 | 180.63 | 3,421,738 |
| 2025-09-10 | 171.78 | 173.48 | 170.50 | 172.50 | 172.50 | 1,689,477 |
| 2025-09-09 | 175.98 | 176.00 | 171.70 | 172.07 | 172.07 | 1,486,564 |
| 2025-09-08 | 172.31 | 176.80 | 170.01 | 175.98 | 175.98 | 2,457,012 |
| 2025-09-05 | 170.02 | 173.39 | 166.66 | 172.19 | 172.19 | 2,979,176 |
| 2025-09-04 | 179.60 | 180.60 | 167.10 | 170.74 | 170.74 | 3,132,881 |
| 2025-09-03 | 177.23 | 183.00 | 177.23 | 179.80 | 179.80 | 2,170,056 |
| 2025-09-02 | 184.16 | 186.00 | 177.03 | 179.09 | 179.09 | 3,287,692 |
| 2025-09-01 | 187.63 | 192.00 | 181.38 | 185.70 | 185.70 | 3,627,307 |
| 2025-08-29 | 192.00 | 192.00 | 182.50 | 187.00 | 187.00 | 3,181,645 |
| 2025-08-28 | 183.01 | 191.99 | 183.01 | 191.21 | 191.21 | 3,850,552 |
| 2025-08-27 | 185.46 | 195.69 | 184.60 | 184.95 | 184.95 | 3,828,208 |
| 2025-08-26 | 185.61 | 188.46 | 183.80 | 185.27 | 185.27 | 2,618,066 |
| 2025-08-25 | 192.60 | 193.07 | 182.50 | 185.30 | 185.30 | 4,266,260 |
| 2025-08-22 | 179.00 | 191.00 | 178.61 | 190.49 | 190.49 | 4,038,116 |
| 2025-08-21 | 181.00 | 182.23 | 176.56 | 178.18 | 178.18 | 2,076,978 |
| 2025-08-20 | 174.80 | 181.66 | 172.56 | 180.40 | 180.40 | 3,603,003 |
| 2025-08-19 | 181.00 | 186.32 | 173.13 | 175.90 | 175.90 | 3,529,203 |
| 2025-08-18 | 181.11 | 183.83 | 178.51 | 181.80 | 181.80 | 2,373,498 |
| 2025-08-15 | 172.00 | 182.97 | 170.04 | 181.32 | 181.32 | 2,947,280 |
| 2025-08-14 | 174.08 | 177.85 | 171.49 | 173.71 | 173.71 | 2,111,063 |
| 2025-08-13 | 174.87 | 176.50 | 172.92 | 174.43 | 174.43 | 1,866,058 |
| 2025-08-12 | 172.01 | 174.95 | 171.20 | 173.40 | 173.40 | 1,713,439 |
| 2025-08-11 | 172.68 | 175.30 | 172.20 | 172.20 | 172.20 | 1,516,592 |
| 2025-08-08 | 177.40 | 179.61 | 171.20 | 172.05 | 172.05 | 2,398,957 |
| 2025-08-07 | 181.07 | 184.77 | 178.28 | 179.50 | 179.50 | 1,900,760 |
| 2025-08-06 | 180.00 | 184.08 | 177.50 | 179.90 | 179.90 | 1,836,144 |
| 2025-08-05 | 182.89 | 183.96 | 177.00 | 178.15 | 178.15 | 2,364,439 |
| 2025-08-04 | 180.01 | 184.96 | 178.73 | 184.00 | 184.00 | 2,874,475 |
| 2025-08-01 | 174.50 | 181.41 | 174.50 | 180.01 | 180.01 | 3,863,835 |
| 2025-07-31 | 171.14 | 180.76 | 170.02 | 172.37 | 172.37 | 3,662,107 |
| 2025-07-30 | 172.42 | 174.66 | 167.00 | 170.83 | 170.83 | 2,980,055 |
| 2025-07-29 | 163.07 | 180.00 | 163.07 | 174.00 | 174.00 | 4,554,666 |
| 2025-07-28 | 166.50 | 169.50 | 163.83 | 164.20 | 164.20 | 2,357,049 |
| 2025-07-25 | 164.33 | 166.48 | 160.62 | 165.00 | 165.00 | 2,072,208 |
| 2025-07-24 | 166.60 | 167.60 | 163.01 | 164.26 | 164.26 | 1,914,795 |
| 2025-07-23 | 161.85 | 167.45 | 161.53 | 166.60 | 166.60 | 2,361,775 |
| 2025-07-22 | 163.00 | 165.22 | 161.88 | 162.03 | 162.03 | 1,930,187 |
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.