Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 197.28 | 208.88 | 197.00 | 204.78 | 204.78 | 3,194,392 |
| 2025-04-21 | 194.99 | 202.43 | 193.90 | 197.91 | 197.91 | 4,364,012 |
| 2025-04-18 | 205.26 | 210.50 | 200.78 | 202.58 | 202.58 | 3,644,819 |
| 2025-04-17 | 195.00 | 214.00 | 195.00 | 210.10 | 210.10 | 7,589,862 |
| 2025-04-16 | 195.33 | 211.98 | 195.33 | 201.00 | 201.00 | 5,727,415 |
| 2025-04-15 | 187.60 | 199.00 | 179.60 | 197.62 | 197.62 | 6,614,606 |
| 2025-04-14 | 190.00 | 201.97 | 187.45 | 190.10 | 190.10 | 7,870,768 |
| 2025-04-11 | 162.00 | 187.45 | 161.11 | 187.45 | 187.45 | 7,591,148 |
| 2025-04-10 | 159.10 | 165.00 | 155.78 | 156.21 | 156.21 | 3,516,914 |
| 2025-04-09 | 150.06 | 170.01 | 150.06 | 159.10 | 159.10 | 4,310,648 |
| 2025-04-08 | 155.60 | 158.99 | 148.00 | 152.96 | 152.96 | 3,492,960 |
| 2025-04-07 | 147.11 | 164.46 | 143.88 | 157.03 | 157.03 | 5,898,425 |
| 2025-04-03 | 148.05 | 157.88 | 148.01 | 154.85 | 154.85 | 3,117,016 |
| 2025-04-02 | 145.83 | 151.00 | 145.01 | 149.36 | 149.36 | 1,635,548 |
| 2025-04-01 | 141.52 | 148.92 | 140.01 | 145.99 | 145.99 | 2,740,094 |
| 2025-03-31 | 141.79 | 143.47 | 137.41 | 140.30 | 140.30 | 2,199,252 |
| 2025-03-28 | 144.68 | 146.79 | 141.50 | 142.20 | 142.20 | 1,205,313 |
| 2025-03-27 | 142.00 | 149.04 | 141.20 | 144.25 | 144.25 | 1,480,748 |
| 2025-03-26 | 148.16 | 150.76 | 145.50 | 146.25 | 146.25 | 1,126,425 |
| 2025-03-25 | 151.43 | 152.77 | 147.29 | 148.17 | 148.17 | 1,053,130 |
| 2025-03-24 | 153.85 | 156.83 | 148.88 | 150.61 | 150.61 | 1,986,134 |
| 2025-03-21 | 158.62 | 161.50 | 152.79 | 154.30 | 154.30 | 1,675,284 |
| 2025-03-20 | 161.00 | 163.57 | 158.14 | 158.62 | 158.62 | 1,246,887 |
| 2025-03-19 | 159.83 | 164.80 | 159.00 | 161.00 | 161.00 | 1,421,273 |
| 2025-03-18 | 163.61 | 164.65 | 159.39 | 160.89 | 160.89 | 1,601,086 |
| 2025-03-17 | 163.65 | 164.00 | 158.03 | 162.24 | 162.24 | 1,330,186 |
| 2025-03-14 | 163.00 | 164.37 | 160.00 | 163.22 | 163.22 | 1,861,612 |
| 2025-03-13 | 166.96 | 169.23 | 160.51 | 162.13 | 162.13 | 1,434,130 |
| 2025-03-12 | 167.00 | 173.35 | 166.73 | 169.00 | 169.00 | 1,279,718 |
| 2025-03-11 | 169.05 | 173.34 | 165.21 | 166.50 | 166.50 | 1,482,796 |
| 2025-03-10 | 172.58 | 174.50 | 168.00 | 171.75 | 171.75 | 2,008,946 |
| 2025-03-07 | 176.87 | 176.91 | 171.50 | 174.50 | 174.50 | 1,866,945 |
| 2025-03-06 | 176.76 | 180.30 | 172.84 | 179.13 | 179.13 | 2,074,783 |
| 2025-03-05 | 175.00 | 178.45 | 170.30 | 177.00 | 177.00 | 2,194,314 |
| 2025-03-04 | 164.00 | 180.87 | 163.02 | 175.50 | 175.50 | 4,854,625 |
| 2025-03-03 | 161.00 | 176.70 | 159.27 | 167.49 | 167.49 | 4,302,778 |
| 2025-02-28 | 162.19 | 165.00 | 159.12 | 159.96 | 159.96 | 2,198,673 |
| 2025-02-27 | 167.10 | 168.86 | 160.00 | 163.35 | 163.35 | 2,624,830 |
| 2025-02-26 | 165.46 | 169.43 | 160.18 | 167.95 | 167.95 | 2,595,712 |
| 2025-02-25 | 164.90 | 168.99 | 163.01 | 165.46 | 165.46 | 2,876,272 |
| 2025-02-24 | 179.00 | 179.00 | 166.04 | 169.58 | 169.58 | 4,107,894 |
| 2025-02-21 | 175.00 | 185.50 | 172.50 | 180.67 | 180.67 | 4,010,399 |
| 2025-02-20 | 168.56 | 180.11 | 168.40 | 177.18 | 177.18 | 3,785,621 |
| 2025-02-19 | 160.00 | 171.23 | 158.50 | 170.45 | 170.45 | 3,369,818 |
| 2025-02-18 | 166.85 | 168.88 | 159.00 | 160.86 | 160.86 | 3,005,580 |
| 2025-02-17 | 170.29 | 170.80 | 161.92 | 168.00 | 168.00 | 2,452,797 |
| 2025-02-14 | 167.49 | 171.03 | 162.24 | 170.69 | 170.69 | 3,444,655 |
| 2025-02-13 | 163.18 | 173.56 | 161.00 | 168.00 | 168.00 | 4,536,108 |
| 2025-02-12 | 153.01 | 171.19 | 150.15 | 164.60 | 164.60 | 4,926,820 |
| 2025-02-11 | 156.87 | 157.83 | 149.11 | 155.44 | 155.44 | 2,618,994 |
| 2025-02-10 | 149.60 | 157.31 | 148.03 | 153.31 | 153.31 | 4,144,500 |
| 2025-02-07 | 142.99 | 159.85 | 142.33 | 149.37 | 149.37 | 5,202,520 |
| 2025-02-06 | 135.02 | 146.21 | 134.19 | 144.00 | 144.00 | 3,492,544 |
| 2025-02-05 | 137.99 | 139.36 | 134.15 | 135.79 | 135.79 | 1,658,869 |
| 2025-01-27 | 138.56 | 140.00 | 134.70 | 136.70 | 136.70 | 1,850,439 |
| 2025-01-24 | 137.50 | 139.30 | 136.50 | 138.31 | 138.31 | 1,319,137 |
| 2025-01-23 | 141.19 | 143.80 | 137.00 | 137.50 | 137.50 | 2,281,735 |
| 2025-01-22 | 140.00 | 143.00 | 138.50 | 140.20 | 140.20 | 2,115,696 |
| 2025-01-21 | 139.58 | 145.06 | 136.01 | 140.35 | 140.35 | 4,959,241 |
| 2025-01-20 | 148.26 | 148.26 | 137.05 | 138.54 | 138.54 | 3,634,196 |
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.