Suzhou Novosense Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 182.18 | 186.85 | 175.22 | 184.70 | 184.70 | 2,429,207 |
| 2026-10-16 | 188.95 | 192.00 | 182.00 | 184.25 | 184.25 | 2,345,583 |
| 2026-10-15 | 189.96 | 190.93 | 183.55 | 186.44 | 186.44 | 2,808,217 |
| 2026-10-14 | 198.68 | 202.51 | 194.04 | 194.80 | 194.80 | 1,508,598 |
| 2026-10-13 | 198.01 | 201.99 | 186.60 | 200.46 | 200.46 | 2,608,510 |
| 2026-10-12 | 206.60 | 208.72 | 199.36 | 200.30 | 200.30 | 1,785,983 |
| 2026-10-09 | 209.91 | 210.49 | 199.03 | 206.77 | 206.77 | 3,127,025 |
| 2026-10-08 | 235.00 | 235.00 | 206.82 | 209.77 | 209.77 | 3,870,102 |
| 2026-09-30 | 241.59 | 244.48 | 235.35 | 236.32 | 236.32 | 1,280,620 |
| 2026-09-29 | 249.59 | 249.69 | 236.41 | 240.36 | 240.36 | 1,700,300 |
| 2026-09-28 | 250.76 | 254.68 | 242.00 | 246.15 | 246.15 | 2,961,898 |
| 2026-09-24 | 255.42 | 259.88 | 248.17 | 253.01 | 253.01 | 2,240,259 |
| 2026-09-23 | 258.44 | 258.44 | 252.30 | 254.29 | 254.29 | 1,493,046 |
| 2026-09-22 | 255.00 | 263.00 | 252.80 | 255.50 | 255.50 | 2,147,455 |
| 2026-09-21 | 252.72 | 255.22 | 248.00 | 252.10 | 252.10 | 2,042,551 |
| 2026-09-18 | 241.00 | 258.30 | 238.00 | 250.47 | 250.47 | 3,635,275 |
| 2026-09-17 | 235.20 | 243.33 | 234.95 | 238.20 | 238.20 | 1,927,096 |
| 2026-09-16 | 228.18 | 236.50 | 226.00 | 235.35 | 235.35 | 2,156,166 |
| 2026-09-15 | 226.46 | 232.56 | 226.21 | 228.18 | 228.18 | 1,316,678 |
| 2026-09-14 | 225.96 | 230.00 | 219.15 | 228.72 | 228.72 | 1,821,212 |
| 2026-09-11 | 227.00 | 227.34 | 217.87 | 225.00 | 225.00 | 2,400,685 |
| 2026-09-10 | 232.00 | 235.00 | 226.03 | 229.20 | 229.20 | 2,603,825 |
| 2026-09-09 | 242.00 | 249.90 | 232.77 | 234.01 | 234.01 | 2,288,730 |
| 2026-09-08 | 241.29 | 246.98 | 237.03 | 239.03 | 239.03 | 1,952,058 |
| 2026-09-07 | 240.31 | 247.32 | 238.00 | 242.61 | 242.61 | 2,425,793 |
| 2026-09-04 | 249.78 | 254.50 | 238.25 | 240.00 | 240.00 | 2,144,631 |
| 2026-09-03 | 244.21 | 249.35 | 241.82 | 247.61 | 247.61 | 1,858,871 |
| 2026-09-02 | 243.38 | 247.57 | 240.50 | 242.32 | 242.32 | 1,949,159 |
| 2026-09-01 | 251.82 | 256.00 | 245.82 | 247.79 | 247.79 | 2,248,218 |
| 2026-08-31 | 246.61 | 255.55 | 244.32 | 253.56 | 253.56 | 2,740,589 |
| 2026-08-28 | 246.97 | 268.88 | 246.62 | 253.44 | 253.44 | 4,176,249 |
| 2026-08-27 | 233.90 | 251.68 | 233.33 | 250.46 | 250.46 | 2,881,849 |
| 2026-08-26 | 235.80 | 240.75 | 233.08 | 234.12 | 234.12 | 2,459,865 |
| 2026-08-25 | 229.14 | 237.36 | 224.73 | 235.18 | 235.18 | 2,867,112 |
| 2026-08-24 | 244.43 | 246.99 | 226.00 | 232.00 | 232.00 | 3,276,885 |
| 2026-08-21 | 242.83 | 250.68 | 240.69 | 244.36 | 244.36 | 3,094,547 |
| 2026-08-20 | 225.00 | 252.88 | 224.22 | 245.30 | 245.30 | 5,065,714 |
| 2026-08-19 | 230.18 | 238.80 | 220.86 | 222.30 | 222.30 | 4,020,297 |
| 2026-08-18 | 245.00 | 246.40 | 233.18 | 237.07 | 237.07 | 3,055,767 |
| 2026-08-17 | 243.27 | 245.00 | 235.30 | 244.00 | 244.00 | 2,731,574 |
| 2026-08-14 | 233.00 | 242.99 | 231.44 | 237.30 | 237.30 | 4,603,324 |
| 2026-08-13 | 228.00 | 234.50 | 223.00 | 225.39 | 225.39 | 3,694,713 |
| 2026-08-12 | 218.00 | 235.93 | 216.14 | 227.00 | 227.00 | 3,384,998 |
| 2026-08-11 | 205.50 | 221.31 | 204.20 | 219.00 | 219.00 | 3,484,007 |
| 2026-08-10 | 208.00 | 212.77 | 198.00 | 206.33 | 206.33 | 3,213,347 |
| 2026-08-07 | 199.96 | 212.38 | 197.72 | 211.92 | 211.92 | 3,034,071 |
| 2026-08-06 | 200.00 | 204.50 | 197.07 | 200.50 | 200.50 | 1,995,325 |
| 2026-08-05 | 192.04 | 203.99 | 191.67 | 202.05 | 202.05 | 3,447,153 |
| 2026-08-04 | 181.01 | 195.30 | 180.00 | 191.33 | 191.33 | 2,952,012 |
| 2026-08-03 | 184.00 | 189.04 | 178.50 | 181.44 | 181.44 | 2,579,539 |
| 2026-07-31 | 199.00 | 199.10 | 185.00 | 186.11 | 186.11 | 3,625,173 |
| 2026-07-30 | 194.00 | 195.74 | 177.50 | 181.92 | 181.92 | 3,601,150 |
| 2026-07-29 | 192.72 | 205.00 | 186.97 | 197.55 | 197.55 | 4,371,090 |
| 2026-07-28 | 202.47 | 202.54 | 188.66 | 191.16 | 191.16 | 4,612,709 |
| 2026-07-27 | 201.49 | 208.90 | 197.23 | 203.47 | 203.47 | 3,178,383 |
| 2026-07-24 | 203.20 | 209.00 | 200.00 | 201.55 | 201.55 | 3,110,159 |
| 2026-07-23 | 217.61 | 221.58 | 203.86 | 204.45 | 204.45 | 3,401,313 |
| 2026-07-22 | 205.82 | 229.72 | 201.50 | 216.15 | 216.15 | 6,202,146 |
| 2026-07-21 | 190.29 | 203.60 | 177.77 | 202.19 | 202.19 | 3,753,721 |
| 2026-07-20 | 204.50 | 204.53 | 181.10 | 188.50 | 188.50 | 5,143,060 |
Page 1 of 19 · 1,087 trading daysOlder →
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.