Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 80.770 | 81.450 | 77.220 | 77.410 | 77.410 | 6,442,601 |
| 2026-10-21 | 82.910 | 83.400 | 80.000 | 80.400 | 80.400 | 4,305,440 |
| 2026-10-20 | 80.000 | 83.200 | 78.860 | 81.480 | 81.480 | 4,859,889 |
| 2026-10-19 | 81.310 | 81.890 | 77.200 | 80.260 | 80.260 | 6,019,592 |
| 2026-10-16 | 83.020 | 84.110 | 80.270 | 81.670 | 81.670 | 5,918,444 |
| 2026-10-15 | 80.980 | 82.540 | 79.890 | 80.890 | 80.890 | 6,942,729 |
| 2026-10-14 | 89.000 | 89.000 | 84.550 | 85.090 | 85.090 | 5,213,475 |
| 2026-10-13 | 85.400 | 89.980 | 83.660 | 89.000 | 89.000 | 8,232,501 |
| 2026-10-12 | 92.870 | 93.100 | 88.800 | 88.800 | 88.800 | 6,613,291 |
| 2026-10-09 | 95.860 | 96.000 | 88.300 | 93.420 | 93.420 | 8,387,681 |
| 2026-10-08 | 101.19 | 103.50 | 94.780 | 96.380 | 96.380 | 7,515,640 |
| 2026-09-30 | 105.00 | 105.00 | 99.740 | 99.850 | 99.850 | 4,897,864 |
| 2026-09-29 | 104.70 | 105.57 | 101.62 | 103.45 | 103.45 | 5,590,696 |
| 2026-09-28 | 112.35 | 112.37 | 104.57 | 105.00 | 105.00 | 7,308,558 |
| 2026-09-24 | 115.72 | 117.50 | 112.50 | 112.78 | 112.78 | 5,049,489 |
| 2026-09-23 | 115.80 | 118.62 | 115.00 | 116.80 | 116.80 | 4,934,733 |
| 2026-09-22 | 119.00 | 120.86 | 114.88 | 115.58 | 115.58 | 7,702,054 |
| 2026-09-21 | 121.09 | 122.00 | 116.01 | 117.19 | 117.19 | 8,587,817 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.5500 CNY |
| 2025-06-18 | 0.3400 CNY |
| 2024-05-29 | 0.3200 CNY |
| 2023-07-06 | 1.1050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.