Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 158.76 | 164.88 | 157.57 | 163.65 | 163.65 | 2,585,689 |
| 2025-07-18 | 158.08 | 160.28 | 156.78 | 158.21 | 158.21 | 1,110,771 |
| 2025-07-17 | 158.63 | 159.50 | 153.80 | 158.30 | 158.30 | 2,643,470 |
| 2025-07-16 | 159.20 | 163.85 | 157.66 | 159.33 | 159.33 | 1,754,145 |
| 2025-07-15 | 159.90 | 161.20 | 157.01 | 158.65 | 158.65 | 1,521,461 |
| 2025-07-14 | 162.91 | 164.68 | 159.37 | 160.52 | 160.52 | 2,487,640 |
| 2025-07-11 | 159.50 | 164.87 | 158.80 | 164.60 | 164.60 | 2,520,476 |
| 2025-07-10 | 167.98 | 167.99 | 157.12 | 159.90 | 159.90 | 4,921,661 |
| 2025-07-09 | 169.00 | 170.95 | 167.35 | 167.98 | 167.98 | 1,447,017 |
| 2025-07-08 | 172.77 | 174.29 | 168.20 | 168.72 | 168.72 | 2,103,064 |
| 2025-07-07 | 171.50 | 174.98 | 169.51 | 172.70 | 172.70 | 1,343,206 |
| 2025-07-04 | 176.39 | 176.39 | 168.97 | 170.62 | 170.62 | 2,152,756 |
| 2025-07-03 | 170.73 | 176.79 | 170.00 | 176.40 | 176.40 | 2,127,081 |
| 2025-07-02 | 171.99 | 178.33 | 169.44 | 170.00 | 170.00 | 2,551,310 |
| 2025-07-01 | 175.00 | 175.54 | 169.51 | 171.15 | 171.15 | 1,812,679 |
| 2025-06-30 | 175.64 | 179.66 | 173.91 | 174.49 | 174.49 | 1,965,285 |
| 2025-06-27 | 179.99 | 180.25 | 174.87 | 175.50 | 175.50 | 1,235,087 |
| 2025-06-26 | 181.80 | 183.99 | 176.88 | 178.25 | 178.25 | 1,864,226 |
| 2025-06-25 | 172.00 | 182.00 | 171.12 | 181.14 | 181.14 | 3,144,767 |
| 2025-06-24 | 168.50 | 172.50 | 168.00 | 169.66 | 169.66 | 1,281,795 |
| 2025-06-23 | 167.76 | 172.10 | 164.67 | 167.75 | 167.75 | 1,358,460 |
| 2025-06-20 | 169.51 | 172.99 | 167.10 | 167.76 | 167.76 | 1,269,535 |
| 2025-06-19 | 170.15 | 173.85 | 169.00 | 170.96 | 170.96 | 1,604,183 |
| 2025-06-18 | 169.65 | 175.30 | 169.00 | 170.15 | 170.15 | 1,119,939 |
| 2025-06-17 | 173.00 | 173.50 | 168.05 | 169.65 | 169.65 | 1,740,666 |
| 2025-06-16 | 172.16 | 175.98 | 170.54 | 172.20 | 172.20 | 1,894,706 |
| 2025-06-13 | 173.50 | 175.80 | 171.98 | 172.16 | 172.16 | 1,804,399 |
| 2025-06-12 | 178.09 | 178.73 | 174.20 | 174.28 | 174.28 | 2,024,489 |
| 2025-06-11 | 182.51 | 184.75 | 177.12 | 179.34 | 179.34 | 2,266,309 |
| 2025-06-10 | 186.78 | 189.61 | 182.35 | 184.12 | 184.12 | 2,119,695 |
| 2025-06-09 | 192.10 | 193.49 | 183.99 | 188.09 | 188.09 | 2,551,884 |
| 2025-06-06 | 193.90 | 196.42 | 187.11 | 195.00 | 195.00 | 1,806,875 |
| 2025-06-05 | 191.07 | 196.10 | 188.80 | 196.00 | 196.00 | 2,299,473 |
| 2025-06-04 | 189.55 | 194.38 | 187.05 | 192.32 | 192.32 | 2,066,456 |
| 2025-06-03 | 181.80 | 195.50 | 181.80 | 189.48 | 189.48 | 2,978,035 |
| 2025-05-30 | 184.00 | 186.80 | 180.80 | 182.80 | 182.80 | 2,755,028 |
| 2025-05-29 | 175.66 | 192.88 | 173.84 | 185.62 | 185.62 | 3,994,826 |
| 2025-05-28 | 171.52 | 177.50 | 170.10 | 175.07 | 175.07 | 1,560,412 |
| 2025-05-27 | 174.00 | 177.33 | 171.14 | 171.83 | 171.83 | 1,281,338 |
| 2025-05-26 | 176.08 | 179.77 | 172.56 | 174.05 | 174.05 | 1,283,805 |
| 2025-05-23 | 175.47 | 177.49 | 173.68 | 174.70 | 174.70 | 1,367,831 |
| 2025-05-22 | 175.00 | 182.40 | 173.50 | 174.14 | 174.14 | 2,776,616 |
| 2025-05-21 | 174.96 | 178.50 | 174.02 | 174.98 | 174.98 | 1,425,639 |
| 2025-05-20 | 177.99 | 182.61 | 176.28 | 178.00 | 178.00 | 1,841,123 |
| 2025-05-19 | 180.20 | 184.96 | 177.88 | 179.78 | 179.78 | 2,347,558 |
| 2025-05-16 | 176.06 | 184.82 | 175.29 | 180.28 | 180.28 | 2,079,576 |
| 2025-05-15 | 179.48 | 181.00 | 175.00 | 175.35 | 175.35 | 1,804,831 |
| 2025-05-14 | 177.78 | 183.90 | 176.01 | 179.48 | 179.48 | 1,823,777 |
| 2025-05-13 | 177.90 | 184.20 | 175.80 | 177.78 | 177.78 | 2,410,045 |
| 2025-05-12 | 185.00 | 185.00 | 174.63 | 177.76 | 177.76 | 3,046,352 |
| 2025-05-09 | 179.45 | 188.56 | 178.00 | 185.26 | 185.26 | 2,979,098 |
| 2025-05-08 | 182.55 | 183.00 | 178.79 | 181.29 | 181.29 | 1,754,268 |
| 2025-05-07 | 191.00 | 191.81 | 180.00 | 183.21 | 183.21 | 3,201,425 |
| 2025-05-06 | 184.99 | 192.61 | 184.46 | 189.50 | 189.50 | 2,864,842 |
| 2025-04-30 | 196.00 | 199.58 | 185.37 | 187.00 | 187.00 | 4,078,516 |
| 2025-04-29 | 192.08 | 192.99 | 186.00 | 190.72 | 190.72 | 2,111,206 |
| 2025-04-28 | 190.45 | 193.32 | 185.00 | 190.10 | 190.10 | 3,503,664 |
| 2025-04-25 | 183.60 | 190.02 | 173.00 | 184.90 | 184.90 | 8,704,180 |
| 2025-04-24 | 197.60 | 202.50 | 196.00 | 201.00 | 201.00 | 3,074,915 |
| 2025-04-23 | 197.81 | 205.58 | 193.56 | 200.88 | 200.88 | 4,230,915 |
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.