Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 124.80 | 150.50 | 122.50 | 146.60 | 146.60 | 5,522,372 |
| 2025-01-16 | 128.85 | 128.99 | 124.51 | 127.43 | 127.43 | 1,542,133 |
| 2025-01-15 | 122.66 | 130.50 | 120.50 | 127.08 | 127.08 | 2,047,131 |
| 2025-01-14 | 116.57 | 123.50 | 115.96 | 123.18 | 123.18 | 1,591,514 |
| 2025-01-13 | 114.10 | 119.28 | 113.20 | 117.03 | 117.03 | 947,850 |
| 2025-01-10 | 118.81 | 123.50 | 116.07 | 116.30 | 116.30 | 1,192,169 |
| 2025-01-09 | 118.00 | 123.85 | 118.00 | 118.80 | 118.80 | 1,438,766 |
| 2025-01-08 | 119.42 | 120.99 | 113.69 | 119.10 | 119.10 | 1,713,433 |
| 2025-01-07 | 117.60 | 120.27 | 115.80 | 120.01 | 120.01 | 1,550,588 |
| 2025-01-06 | 125.91 | 127.00 | 117.30 | 118.35 | 118.35 | 2,042,745 |
| 2025-01-03 | 128.00 | 131.87 | 125.25 | 125.86 | 125.86 | 1,891,709 |
| 2025-01-02 | 127.95 | 132.68 | 125.60 | 128.50 | 128.50 | 1,698,593 |
| 2024-12-31 | 133.35 | 133.66 | 127.07 | 130.30 | 130.30 | 2,307,521 |
| 2024-12-30 | 129.70 | 135.79 | 127.63 | 133.35 | 133.35 | 2,573,142 |
| 2024-12-27 | 123.65 | 131.92 | 123.36 | 129.77 | 129.77 | 3,527,497 |
| 2024-12-26 | 123.17 | 125.51 | 120.19 | 124.20 | 124.20 | 1,947,906 |
| 2024-12-25 | 125.89 | 127.55 | 120.50 | 122.17 | 122.17 | 1,623,464 |
| 2024-12-24 | 127.60 | 127.62 | 122.27 | 126.30 | 126.30 | 2,217,114 |
| 2024-12-23 | 129.19 | 130.94 | 125.20 | 125.67 | 125.67 | 2,206,392 |
| 2024-12-20 | 132.83 | 134.99 | 127.90 | 128.70 | 128.70 | 2,613,042 |
| 2024-12-19 | 131.77 | 135.00 | 130.00 | 130.88 | 130.88 | 1,874,210 |
| 2024-12-18 | 133.96 | 135.50 | 128.48 | 134.00 | 134.00 | 1,704,314 |
| 2024-12-17 | 131.99 | 133.25 | 130.58 | 131.90 | 131.90 | 1,607,751 |
| 2024-12-16 | 140.20 | 141.99 | 130.18 | 130.68 | 130.68 | 2,777,307 |
| 2024-12-13 | 139.10 | 144.88 | 137.00 | 142.00 | 142.00 | 2,554,279 |
| 2024-12-12 | 137.41 | 144.28 | 135.18 | 141.84 | 141.84 | 2,654,468 |
| 2024-12-11 | 139.53 | 142.85 | 136.50 | 137.40 | 137.40 | 2,594,253 |
| 2024-12-10 | 145.00 | 147.23 | 135.50 | 140.66 | 140.66 | 4,055,338 |
| 2024-12-09 | 133.80 | 140.68 | 133.44 | 138.60 | 138.60 | 3,755,875 |
| 2024-12-06 | 128.66 | 141.40 | 127.53 | 135.53 | 135.53 | 4,885,373 |
| 2024-12-05 | 126.43 | 132.42 | 124.76 | 129.13 | 129.13 | 3,870,569 |
| 2024-12-04 | 125.01 | 139.40 | 125.01 | 128.09 | 128.09 | 7,257,315 |
| 2024-12-03 | 117.16 | 117.64 | 114.41 | 116.33 | 116.33 | 1,477,319 |
| 2024-12-02 | 118.80 | 120.29 | 116.28 | 116.50 | 116.50 | 1,917,165 |
| 2024-11-29 | 116.09 | 120.84 | 114.52 | 118.81 | 118.81 | 1,499,521 |
| 2024-11-28 | 116.40 | 119.29 | 114.70 | 116.09 | 116.09 | 1,475,397 |
| 2024-11-27 | 114.60 | 116.55 | 110.66 | 116.55 | 116.55 | 1,700,066 |
| 2024-11-26 | 111.77 | 117.33 | 111.77 | 114.98 | 114.98 | 2,029,983 |
| 2024-11-25 | 115.01 | 116.00 | 109.56 | 111.60 | 111.60 | 2,594,306 |
| 2024-11-22 | 122.81 | 124.37 | 115.25 | 115.58 | 115.58 | 1,765,232 |
| 2024-11-21 | 122.97 | 124.40 | 121.10 | 123.14 | 123.14 | 1,557,399 |
| 2024-11-20 | 123.00 | 123.44 | 119.71 | 122.06 | 122.06 | 1,646,263 |
| 2024-11-19 | 117.00 | 122.60 | 116.04 | 122.10 | 122.10 | 2,063,836 |
| 2024-11-18 | 120.00 | 120.66 | 114.98 | 116.06 | 116.06 | 2,089,487 |
| 2024-11-15 | 124.19 | 125.60 | 119.20 | 119.90 | 119.90 | 2,751,299 |
| 2024-11-14 | 130.98 | 132.80 | 124.30 | 125.00 | 125.00 | 2,141,498 |
| 2024-11-13 | 135.70 | 136.00 | 130.02 | 130.98 | 130.98 | 2,814,243 |
| 2024-11-12 | 142.00 | 142.00 | 132.02 | 136.94 | 136.94 | 4,062,439 |
| 2024-11-11 | 134.55 | 140.85 | 131.11 | 139.55 | 139.55 | 4,362,491 |
| 2024-11-08 | 133.50 | 137.97 | 130.80 | 132.76 | 132.76 | 3,533,616 |
| 2024-11-07 | 125.80 | 133.64 | 125.01 | 132.59 | 132.59 | 3,019,492 |
| 2024-11-06 | 123.00 | 130.65 | 122.21 | 126.71 | 126.71 | 3,108,455 |
| 2024-11-05 | 116.18 | 124.60 | 114.01 | 123.19 | 123.19 | 3,479,899 |
| 2024-11-04 | 118.00 | 120.61 | 115.00 | 116.18 | 116.18 | 2,875,190 |
| 2024-11-01 | 124.20 | 125.80 | 119.30 | 119.30 | 119.30 | 1,874,739 |
| 2024-10-31 | 122.65 | 128.00 | 120.36 | 125.80 | 125.80 | 2,149,146 |
| 2024-10-30 | 124.27 | 125.89 | 120.00 | 122.00 | 122.00 | 2,334,112 |
| 2024-10-29 | 133.03 | 133.03 | 124.88 | 125.01 | 125.01 | 4,046,470 |
| 2024-10-28 | 133.12 | 134.75 | 129.88 | 133.72 | 133.72 | 1,771,046 |
| 2024-10-25 | 129.00 | 137.33 | 128.90 | 132.86 | 132.86 | 2,833,061 |
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.