Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 118.00 | 124.12 | 116.60 | 120.50 | 120.50 | 10,125,282 |
| 2026-09-17 | 116.90 | 118.44 | 114.85 | 115.19 | 115.19 | 5,333,067 |
| 2026-09-16 | 111.33 | 118.56 | 109.80 | 117.12 | 117.12 | 8,525,573 |
| 2026-09-15 | 107.34 | 112.01 | 106.96 | 109.37 | 109.37 | 5,419,740 |
| 2026-09-14 | 105.34 | 108.36 | 104.45 | 108.00 | 108.00 | 4,539,103 |
| 2026-09-11 | 111.12 | 111.36 | 103.55 | 107.83 | 107.83 | 7,713,426 |
| 2026-09-10 | 112.12 | 114.19 | 110.18 | 112.16 | 112.16 | 3,584,674 |
| 2026-09-09 | 114.52 | 117.20 | 112.18 | 113.06 | 113.06 | 5,018,592 |
| 2026-09-08 | 116.30 | 118.58 | 113.08 | 113.66 | 113.66 | 6,283,953 |
| 2026-09-07 | 116.60 | 120.30 | 115.19 | 116.77 | 116.77 | 8,181,058 |
| 2026-09-04 | 124.70 | 126.30 | 113.16 | 114.50 | 114.50 | 7,873,066 |
| 2026-09-03 | 126.00 | 130.76 | 121.37 | 123.16 | 123.16 | 5,427,949 |
| 2026-09-02 | 124.99 | 126.99 | 120.55 | 123.14 | 123.14 | 7,057,205 |
| 2026-09-01 | 132.00 | 132.04 | 127.11 | 128.22 | 128.22 | 6,959,643 |
| 2026-08-31 | 117.80 | 131.99 | 117.11 | 130.72 | 130.72 | 11,999,458 |
| 2026-08-28 | 127.50 | 128.50 | 122.60 | 123.03 | 123.03 | 6,882,867 |
| 2026-08-27 | 121.55 | 128.28 | 120.48 | 127.83 | 127.83 | 7,422,674 |
| 2026-08-26 | 121.99 | 123.11 | 118.36 | 120.79 | 120.79 | 4,159,600 |
| 2026-08-25 | 120.94 | 123.60 | 115.36 | 121.66 | 121.66 | 6,375,770 |
| 2026-08-24 | 123.50 | 127.85 | 118.00 | 122.22 | 122.22 | 6,515,559 |
| 2026-08-21 | 127.61 | 129.27 | 122.71 | 123.05 | 123.05 | 7,180,050 |
| 2026-08-20 | 125.00 | 129.37 | 124.51 | 125.73 | 125.73 | 5,157,168 |
| 2026-08-19 | 130.11 | 134.69 | 123.68 | 125.20 | 125.20 | 8,501,302 |
| 2026-08-18 | 137.90 | 138.84 | 131.97 | 135.01 | 135.01 | 7,711,939 |
| 2026-08-17 | 130.59 | 138.55 | 129.01 | 137.91 | 137.91 | 8,520,031 |
| 2026-08-14 | 130.72 | 131.79 | 126.00 | 130.01 | 130.01 | 5,172,984 |
| 2026-08-13 | 131.65 | 133.83 | 126.62 | 127.53 | 127.53 | 6,488,439 |
| 2026-08-12 | 130.95 | 132.95 | 128.12 | 129.51 | 129.51 | 7,052,316 |
| 2026-08-11 | 128.72 | 136.00 | 128.00 | 130.38 | 130.38 | 8,744,757 |
| 2026-08-10 | 128.78 | 131.00 | 125.10 | 131.00 | 131.00 | 10,628,136 |
| 2026-08-07 | 121.64 | 126.00 | 120.56 | 125.48 | 125.48 | 8,267,434 |
| 2026-08-06 | 117.50 | 124.74 | 116.95 | 121.41 | 121.41 | 7,944,803 |
| 2026-08-05 | 114.00 | 122.74 | 113.29 | 120.68 | 120.68 | 11,432,553 |
| 2026-08-04 | 104.48 | 112.95 | 103.85 | 111.88 | 111.88 | 10,394,927 |
| 2026-08-03 | 108.08 | 109.28 | 102.72 | 103.20 | 103.20 | 10,522,481 |
| 2026-07-31 | 110.51 | 116.43 | 106.89 | 108.87 | 108.87 | 15,176,299 |
| 2026-07-30 | 113.18 | 114.20 | 100.37 | 100.49 | 100.49 | 11,935,502 |
| 2026-07-29 | 119.68 | 119.68 | 107.00 | 114.44 | 114.44 | 13,065,185 |
| 2026-07-28 | 122.90 | 126.21 | 116.50 | 117.64 | 117.64 | 6,429,478 |
| 2026-07-27 | 119.50 | 128.56 | 117.12 | 126.30 | 126.30 | 9,074,140 |
| 2026-07-24 | 122.47 | 125.00 | 118.40 | 118.90 | 118.90 | 9,400,432 |
| 2026-07-23 | 132.80 | 132.80 | 122.22 | 123.82 | 123.82 | 7,612,833 |
| 2026-07-22 | 129.00 | 140.00 | 127.51 | 131.25 | 131.25 | 12,353,469 |
Page 1 of 5 · 243 trading daysOlder →
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.