Shanghai New Vision Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.730 | 8.980 | 8.680 | 8.950 | 8.900 | 1,641,178 |
| 2024-04-25 | 8.710 | 8.920 | 8.690 | 8.730 | 8.681 | 1,212,712 |
| 2024-04-24 | 8.510 | 8.740 | 8.490 | 8.710 | 8.661 | 1,222,840 |
| 2024-04-23 | 8.360 | 8.600 | 8.360 | 8.520 | 8.472 | 1,015,236 |
| 2024-04-22 | 8.420 | 8.480 | 8.070 | 8.360 | 8.313 | 1,119,851 |
| 2024-04-19 | 8.640 | 8.690 | 8.310 | 8.390 | 8.343 | 1,620,887 |
| 2024-04-18 | 8.830 | 8.830 | 8.500 | 8.680 | 8.631 | 1,504,755 |
| 2024-04-17 | 8.210 | 8.730 | 8.210 | 8.730 | 8.681 | 2,303,204 |
| 2024-04-16 | 8.850 | 8.960 | 8.070 | 8.100 | 8.055 | 2,421,383 |
| 2024-04-15 | 9.310 | 9.390 | 8.750 | 8.850 | 8.800 | 1,959,884 |
| 2024-04-12 | 9.440 | 9.540 | 9.310 | 9.340 | 9.288 | 1,005,573 |
| 2024-04-11 | 9.460 | 9.600 | 9.330 | 9.440 | 9.387 | 1,048,809 |
| 2024-04-10 | 9.830 | 9.830 | 9.350 | 9.440 | 9.387 | 1,430,465 |
| 2024-04-09 | 9.570 | 9.850 | 9.550 | 9.810 | 9.755 | 1,099,780 |
| 2024-04-08 | 10.000 | 10.000 | 9.570 | 9.570 | 9.516 | 1,546,822 |
| 2024-04-03 | 10.230 | 10.260 | 9.980 | 10.040 | 9.984 | 1,728,257 |
| 2024-04-02 | 10.360 | 10.360 | 10.120 | 10.220 | 10.163 | 1,351,725 |
| 2024-04-01 | 10.110 | 10.390 | 10.110 | 10.350 | 10.292 | 1,787,284 |
| 2024-03-29 | 10.060 | 10.130 | 9.920 | 10.130 | 10.073 | 850,603 |
| 2024-03-28 | 9.830 | 10.190 | 9.730 | 10.030 | 9.974 | 2,263,097 |
| 2024-03-27 | 10.130 | 10.200 | 9.770 | 9.770 | 9.715 | 2,092,744 |
| 2024-03-26 | 10.510 | 10.650 | 9.940 | 10.110 | 10.053 | 3,277,388 |
| 2024-03-25 | 10.890 | 10.960 | 10.510 | 10.510 | 10.451 | 2,326,697 |
| 2024-03-22 | 11.080 | 11.280 | 10.950 | 10.960 | 10.898 | 2,595,042 |
| 2024-03-21 | 11.360 | 11.450 | 11.030 | 11.160 | 11.097 | 2,557,783 |
| 2024-03-20 | 11.190 | 11.380 | 11.030 | 11.360 | 11.296 | 2,987,633 |
| 2024-03-19 | 11.010 | 11.270 | 10.910 | 11.190 | 11.127 | 3,431,999 |
| 2024-03-18 | 10.880 | 11.030 | 10.710 | 11.030 | 10.968 | 3,992,663 |
| 2024-03-15 | 10.430 | 11.080 | 10.300 | 10.840 | 10.779 | 4,001,008 |
| 2024-03-14 | 10.760 | 10.760 | 10.290 | 10.430 | 10.371 | 2,317,666 |
| 2024-03-13 | 10.700 | 10.830 | 10.650 | 10.690 | 10.630 | 2,204,415 |
| 2024-03-12 | 10.500 | 10.800 | 10.480 | 10.700 | 10.640 | 2,551,452 |
| 2024-03-11 | 10.510 | 10.600 | 10.300 | 10.570 | 10.511 | 2,324,020 |
| 2024-03-08 | 10.200 | 10.440 | 10.160 | 10.400 | 10.342 | 1,760,518 |
| 2024-03-07 | 10.350 | 10.670 | 10.180 | 10.200 | 10.143 | 2,223,229 |
| 2024-03-06 | 10.180 | 10.460 | 10.080 | 10.350 | 10.292 | 2,202,609 |
| 2024-03-05 | 10.700 | 10.720 | 10.280 | 10.320 | 10.262 | 2,651,378 |
| 2024-03-04 | 10.730 | 10.730 | 10.270 | 10.670 | 10.610 | 2,753,133 |
| 2024-03-01 | 10.390 | 10.730 | 10.360 | 10.640 | 10.580 | 3,333,404 |
| 2024-02-29 | 9.880 | 10.450 | 9.820 | 10.390 | 10.332 | 3,746,728 |
| 2024-02-28 | 11.130 | 11.370 | 9.610 | 9.840 | 9.785 | 6,392,533 |
| 2024-02-27 | 10.650 | 11.180 | 10.590 | 11.170 | 11.107 | 3,038,858 |
| 2024-02-26 | 10.420 | 10.880 | 10.200 | 10.650 | 10.590 | 3,309,967 |
| 2024-02-23 | 10.080 | 10.400 | 9.950 | 10.400 | 10.342 | 3,177,279 |
| 2024-02-22 | 9.780 | 9.950 | 9.620 | 9.950 | 9.894 | 2,565,919 |
| 2024-02-21 | 9.420 | 9.920 | 9.300 | 9.690 | 9.636 | 3,607,389 |
| 2024-02-20 | 9.410 | 9.410 | 9.130 | 9.400 | 9.347 | 1,875,528 |
| 2024-02-19 | 9.200 | 9.640 | 9.130 | 9.420 | 9.367 | 4,294,706 |
| 2024-02-08 | 8.250 | 9.180 | 7.870 | 9.130 | 9.079 | 5,324,461 |
| 2024-02-07 | 8.880 | 8.880 | 7.820 | 8.250 | 8.204 | 5,014,259 |
| 2024-02-06 | 8.200 | 8.800 | 7.740 | 8.530 | 8.482 | 3,590,285 |
| 2024-02-05 | 9.490 | 9.600 | 8.030 | 8.360 | 8.313 | 3,630,053 |
| 2024-02-02 | 10.320 | 10.620 | 9.220 | 9.710 | 9.655 | 2,526,233 |
| 2024-02-01 | 10.170 | 10.520 | 10.060 | 10.320 | 10.262 | 1,927,062 |
| 2024-01-31 | 11.100 | 11.290 | 10.290 | 10.320 | 10.262 | 2,552,927 |
| 2024-01-30 | 11.370 | 11.570 | 11.080 | 11.130 | 11.067 | 1,482,017 |
| 2024-01-29 | 11.970 | 12.530 | 11.520 | 11.530 | 11.465 | 2,425,894 |
| 2024-01-26 | 12.160 | 12.440 | 11.950 | 11.970 | 11.903 | 1,824,803 |
| 2024-01-25 | 11.800 | 12.250 | 11.450 | 12.220 | 12.151 | 2,437,650 |
| 2024-01-24 | 11.660 | 11.670 | 11.020 | 11.550 | 11.485 | 2,079,768 |
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.