Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 127.00 | 131.33 | 125.98 | 129.08 | 129.08 | 2,180,985 |
| 2024-10-23 | 131.46 | 133.65 | 126.22 | 127.03 | 127.03 | 2,793,095 |
| 2024-10-22 | 132.00 | 134.50 | 128.91 | 132.19 | 132.19 | 4,186,807 |
| 2024-10-21 | 141.00 | 145.00 | 132.02 | 133.50 | 133.50 | 5,869,743 |
| 2024-10-18 | 121.46 | 142.00 | 118.88 | 136.80 | 136.80 | 5,092,207 |
| 2024-10-17 | 123.35 | 126.68 | 119.65 | 121.46 | 121.46 | 2,170,633 |
| 2024-10-16 | 122.15 | 125.21 | 120.60 | 121.63 | 121.63 | 2,042,121 |
| 2024-10-15 | 129.75 | 132.76 | 124.00 | 124.00 | 124.00 | 3,129,150 |
| 2024-10-14 | 130.21 | 131.13 | 120.12 | 129.76 | 129.76 | 3,281,476 |
| 2024-10-11 | 129.02 | 135.00 | 120.00 | 129.20 | 129.20 | 3,753,256 |
| 2024-10-10 | 139.65 | 144.33 | 131.00 | 131.06 | 131.06 | 4,850,148 |
| 2024-10-09 | 134.00 | 155.48 | 128.06 | 141.00 | 141.00 | 9,777,317 |
| 2024-10-08 | 142.56 | 142.56 | 133.00 | 142.56 | 142.56 | 7,149,844 |
| 2024-09-30 | 105.00 | 118.80 | 103.01 | 118.80 | 118.80 | 3,968,804 |
| 2024-09-27 | 92.000 | 100.50 | 91.900 | 99.000 | 99.000 | 1,363,905 |
| 2024-09-26 | 87.000 | 91.300 | 86.100 | 91.000 | 91.000 | 1,680,693 |
| 2024-09-25 | 87.600 | 92.700 | 87.130 | 87.180 | 87.180 | 1,648,405 |
| 2024-09-24 | 82.060 | 87.980 | 81.340 | 87.600 | 87.600 | 1,430,490 |
| 2024-09-23 | 83.220 | 83.920 | 80.560 | 82.880 | 82.880 | 945,202 |
| 2024-09-20 | 84.700 | 84.730 | 82.300 | 84.240 | 84.240 | 929,593 |
| 2024-09-19 | 84.390 | 85.590 | 82.630 | 85.000 | 85.000 | 1,059,242 |
| 2024-09-18 | 84.180 | 85.070 | 83.120 | 84.470 | 84.470 | 533,802 |
| 2024-09-13 | 85.980 | 86.390 | 83.120 | 84.190 | 84.190 | 861,378 |
| 2024-09-12 | 86.880 | 87.630 | 86.050 | 86.570 | 86.570 | 481,879 |
| 2024-09-11 | 86.800 | 88.090 | 86.000 | 86.880 | 86.880 | 691,021 |
| 2024-09-10 | 84.900 | 87.780 | 82.790 | 87.780 | 87.780 | 1,158,114 |
| 2024-09-09 | 87.060 | 87.390 | 84.460 | 84.950 | 84.950 | 875,826 |
| 2024-09-06 | 89.850 | 90.570 | 86.090 | 86.870 | 86.870 | 742,072 |
| 2024-09-05 | 88.440 | 90.880 | 88.020 | 89.660 | 89.660 | 513,262 |
| 2024-09-04 | 88.040 | 89.890 | 87.330 | 88.460 | 88.460 | 497,818 |
| 2024-09-03 | 88.550 | 90.400 | 87.200 | 88.600 | 88.600 | 836,312 |
| 2024-09-02 | 93.620 | 94.860 | 88.000 | 88.550 | 88.550 | 1,623,470 |
| 2024-08-30 | 88.450 | 95.210 | 88.440 | 93.990 | 93.990 | 1,666,000 |
| 2024-08-29 | 90.000 | 92.200 | 88.500 | 89.410 | 89.410 | 1,053,823 |
| 2024-08-28 | 89.980 | 90.600 | 88.150 | 90.290 | 90.290 | 756,499 |
| 2024-08-27 | 91.620 | 91.640 | 88.310 | 90.170 | 90.170 | 916,805 |
| 2024-08-26 | 95.010 | 95.180 | 91.700 | 92.010 | 92.010 | 832,956 |
| 2024-08-23 | 96.640 | 97.970 | 93.000 | 95.000 | 95.000 | 696,903 |
| 2024-08-22 | 94.490 | 95.770 | 93.700 | 94.810 | 94.810 | 637,089 |
| 2024-08-21 | 92.290 | 95.400 | 92.000 | 94.490 | 94.490 | 574,384 |
| 2024-08-20 | 93.000 | 94.940 | 91.480 | 92.900 | 92.900 | 718,618 |
| 2024-08-19 | 93.190 | 97.460 | 92.330 | 92.630 | 92.630 | 844,178 |
| 2024-08-16 | 95.030 | 96.430 | 93.160 | 93.290 | 93.290 | 848,449 |
| 2024-08-15 | 93.110 | 97.480 | 92.640 | 95.500 | 95.500 | 936,272 |
| 2024-08-14 | 98.300 | 98.600 | 93.000 | 94.000 | 94.000 | 1,687,871 |
| 2024-08-13 | 101.00 | 101.68 | 97.160 | 98.600 | 98.600 | 999,453 |
| 2024-08-12 | 99.040 | 102.32 | 97.030 | 100.57 | 100.57 | 926,761 |
| 2024-08-09 | 105.00 | 107.04 | 101.48 | 101.57 | 101.57 | 1,175,989 |
| 2024-08-08 | 99.800 | 108.00 | 98.600 | 103.92 | 103.92 | 1,707,985 |
| 2024-08-07 | 103.01 | 103.01 | 98.040 | 100.25 | 100.25 | 1,085,504 |
| 2024-08-06 | 103.00 | 103.59 | 99.000 | 102.17 | 102.17 | 1,382,559 |
| 2024-08-05 | 102.00 | 103.72 | 100.00 | 101.24 | 101.24 | 1,531,685 |
| 2024-08-02 | 107.00 | 107.90 | 101.72 | 102.50 | 102.50 | 1,595,555 |
| 2024-08-01 | 104.60 | 110.95 | 102.50 | 108.23 | 108.23 | 2,328,020 |
| 2024-07-31 | 92.700 | 105.38 | 92.590 | 104.42 | 104.42 | 3,037,372 |
| 2024-07-30 | 93.600 | 95.180 | 91.670 | 93.990 | 93.990 | 1,082,136 |
| 2024-07-29 | 98.660 | 98.800 | 93.330 | 93.620 | 93.620 | 1,315,141 |
| 2024-07-26 | 96.580 | 99.050 | 92.800 | 98.990 | 98.990 | 1,956,780 |
| 2024-07-25 | 94.770 | 97.000 | 92.480 | 95.600 | 95.600 | 1,679,865 |
| 2024-07-24 | 100.85 | 104.00 | 95.090 | 95.610 | 95.610 | 2,480,216 |
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.