Shanghai New Vision Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9.210 | 9.340 | 9.030 | 9.040 | 9.027 | 1,453,390 |
| 2024-07-23 | 9.510 | 9.660 | 9.200 | 9.250 | 9.236 | 1,921,334 |
| 2024-07-22 | 9.660 | 9.760 | 9.540 | 9.610 | 9.596 | 2,060,527 |
| 2024-07-19 | 9.160 | 9.710 | 9.080 | 9.620 | 9.606 | 2,925,471 |
| 2024-07-18 | 9.370 | 9.370 | 8.980 | 9.250 | 9.236 | 1,861,557 |
| 2024-07-17 | 9.650 | 9.740 | 9.360 | 9.370 | 9.356 | 1,720,430 |
| 2024-07-16 | 9.460 | 9.650 | 9.300 | 9.630 | 9.616 | 2,327,683 |
| 2024-07-15 | 9.500 | 9.630 | 9.240 | 9.360 | 9.346 | 1,583,611 |
| 2024-07-12 | 9.500 | 9.630 | 9.230 | 9.380 | 9.366 | 1,374,774 |
| 2024-07-11 | 9.480 | 9.620 | 9.340 | 9.530 | 9.516 | 2,103,714 |
| 2024-07-10 | 9.280 | 9.420 | 9.190 | 9.250 | 9.236 | 1,447,209 |
| 2024-07-09 | 8.900 | 9.380 | 8.850 | 9.350 | 9.336 | 1,871,832 |
| 2024-07-08 | 9.160 | 9.230 | 8.900 | 8.930 | 8.917 | 1,414,388 |
| 2024-07-05 | 9.040 | 9.040 | 9.040 | 9.040 | 9.027 | 0 |
| 2024-07-04 | 9.330 | 9.460 | 9.010 | 9.040 | 8.989 | 1,718,886 |
| 2024-07-03 | 9.600 | 9.600 | 9.180 | 9.410 | 9.357 | 2,066,609 |
| 2024-07-02 | 9.590 | 9.660 | 9.430 | 9.510 | 9.457 | 1,493,722 |
| 2024-07-01 | 10.050 | 10.100 | 9.380 | 9.590 | 9.536 | 3,684,558 |
| 2024-06-28 | 10.050 | 10.250 | 9.870 | 10.000 | 9.944 | 2,498,130 |
| 2024-06-27 | 10.150 | 10.330 | 9.940 | 9.960 | 9.904 | 2,515,786 |
| 2024-06-26 | 9.730 | 10.260 | 9.630 | 10.260 | 10.202 | 3,045,953 |
| 2024-06-25 | 10.220 | 10.220 | 9.600 | 9.730 | 9.675 | 3,073,415 |
| 2024-06-24 | 10.600 | 10.700 | 9.920 | 10.000 | 9.944 | 5,060,994 |
| 2024-06-21 | 10.530 | 10.900 | 10.110 | 10.620 | 10.560 | 5,391,183 |
| 2024-06-20 | 10.170 | 10.980 | 10.170 | 10.570 | 10.511 | 7,205,610 |
| 2024-06-19 | 10.230 | 10.380 | 9.980 | 10.260 | 10.202 | 3,203,182 |
| 2024-06-18 | 10.160 | 10.360 | 10.080 | 10.230 | 10.173 | 3,304,761 |
| 2024-06-17 | 10.250 | 10.400 | 10.050 | 10.250 | 10.192 | 2,908,853 |
| 2024-06-14 | 10.140 | 10.410 | 10.140 | 10.270 | 10.212 | 3,598,552 |
| 2024-06-13 | 9.770 | 10.690 | 9.750 | 10.300 | 10.242 | 7,093,031 |
| 2024-06-12 | 9.630 | 9.920 | 9.570 | 9.730 | 9.675 | 3,016,846 |
| 2024-06-11 | 9.300 | 9.630 | 8.950 | 9.590 | 9.536 | 3,496,727 |
| 2024-06-07 | 8.980 | 9.400 | 8.980 | 9.150 | 9.099 | 2,591,607 |
| 2024-06-06 | 9.480 | 9.780 | 8.970 | 8.970 | 8.920 | 3,313,827 |
| 2024-06-05 | 9.650 | 9.890 | 9.470 | 9.500 | 9.447 | 3,018,618 |
| 2024-06-04 | 10.110 | 10.170 | 9.380 | 9.730 | 9.675 | 4,525,369 |
| 2024-06-03 | 10.140 | 10.490 | 10.040 | 10.200 | 10.143 | 5,797,615 |
| 2024-05-31 | 9.800 | 10.390 | 9.680 | 10.210 | 10.153 | 5,466,698 |
| 2024-05-30 | 9.350 | 9.910 | 9.230 | 9.740 | 9.685 | 3,920,397 |
| 2024-05-29 | 9.510 | 9.660 | 9.350 | 9.450 | 9.397 | 2,082,519 |
| 2024-05-28 | 9.350 | 9.880 | 9.190 | 9.450 | 9.397 | 4,715,253 |
| 2024-05-27 | 9.040 | 9.210 | 8.710 | 9.210 | 9.158 | 2,057,994 |
| 2024-05-24 | 9.310 | 9.400 | 9.010 | 9.040 | 8.989 | 1,306,573 |
| 2024-05-23 | 9.240 | 9.530 | 9.220 | 9.300 | 9.248 | 1,717,443 |
| 2024-05-22 | 9.170 | 9.420 | 9.090 | 9.360 | 9.307 | 1,645,492 |
| 2024-05-21 | 9.400 | 9.480 | 9.140 | 9.180 | 9.128 | 1,755,681 |
| 2024-05-20 | 9.340 | 9.570 | 9.340 | 9.470 | 9.417 | 2,186,237 |
| 2024-05-17 | 9.280 | 9.500 | 9.200 | 9.410 | 9.357 | 1,396,666 |
| 2024-05-16 | 9.220 | 9.420 | 9.200 | 9.260 | 9.208 | 1,036,604 |
| 2024-05-15 | 9.350 | 9.450 | 9.190 | 9.220 | 9.168 | 898,654 |
| 2024-05-14 | 9.420 | 9.560 | 9.320 | 9.330 | 9.278 | 1,342,544 |
| 2024-05-13 | 9.820 | 9.860 | 9.340 | 9.470 | 9.417 | 2,606,405 |
| 2024-05-10 | 10.140 | 10.280 | 9.860 | 9.870 | 9.815 | 1,375,370 |
| 2024-05-09 | 10.050 | 10.250 | 10.050 | 10.140 | 10.083 | 1,484,440 |
| 2024-05-08 | 10.130 | 10.190 | 9.920 | 9.950 | 9.894 | 1,743,171 |
| 2024-05-07 | 9.840 | 10.180 | 9.730 | 10.070 | 10.013 | 2,450,151 |
| 2024-05-06 | 9.400 | 10.050 | 9.400 | 9.860 | 9.805 | 3,293,854 |
| 2024-04-30 | 9.470 | 9.640 | 9.090 | 9.250 | 9.198 | 1,775,654 |
| 2024-04-29 | 9.040 | 9.400 | 8.850 | 9.390 | 9.337 | 2,463,830 |
| 2024-04-26 | 8.730 | 8.980 | 8.680 | 8.950 | 8.900 | 1,641,178 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0450 CNY |
| 2024-07-05 | 0.0390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.