Shanghai New Vision Microelectronics Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.330	11.650	11.300	11.600	11.535	2,119,611
2024-01-22	12.330	12.340	11.430	11.490	11.425	2,121,904
2024-01-19	12.550	12.690	12.320	12.340	12.271	1,142,988
2024-01-18	12.510	12.640	12.200	12.520	12.450	1,526,157
2024-01-17	12.900	12.930	12.520	12.560	12.489	1,190,579
2024-01-16	12.930	13.090	12.720	12.930	12.857	1,348,848
2024-01-15	12.950	12.950	12.950	12.950	12.877	0
2024-01-12	13.170	13.250	12.930	12.950	12.877	1,449,998
2024-01-11	12.990	13.230	12.820	13.170	13.096	1,648,159
2024-01-10	12.940	13.130	12.670	12.980	12.907	1,716,801
2024-01-09	13.290	13.340	12.960	12.990	12.917	1,991,515
2024-01-08	13.360	13.460	13.050	13.130	13.056	1,541,884
2024-01-05	13.800	13.880	13.310	13.360	13.285	2,769,606
2024-01-04	13.900	13.900	13.680	13.800	13.722	1,610,606
2024-01-03	14.390	14.390	13.740	13.860	13.782	3,307,237
2024-01-02	14.720	14.790	14.370	14.390	14.309	1,905,688
2023-12-29	14.500	14.790	14.310	14.720	14.637	1,863,830
2023-12-28	13.850	14.530	13.740	14.440	14.359	2,309,549
2023-12-27	13.720	13.990	13.620	13.940	13.862	1,590,189
2023-12-26	13.900	13.910	13.550	13.720	13.643	1,673,119
2023-12-25	14.080	14.220	13.940	14.000	13.921	977,861
2023-12-22	14.510	14.510	13.950	14.080	14.001	1,701,598
2023-12-21	14.600	14.600	14.010	14.370	14.289	1,628,141
2023-12-20	14.450	14.680	14.300	14.310	14.230	1,524,244
2023-12-19	14.340	14.490	14.250	14.450	14.369	1,017,753
2023-12-18	14.520	14.640	14.230	14.340	14.259	1,395,790
2023-12-15	14.720	14.820	14.510	14.560	14.478	1,268,958
2023-12-14	14.810	15.000	14.740	14.760	14.677	1,388,294
2023-12-13	15.060	15.100	14.720	14.760	14.677	1,643,684
2023-12-12	15.170	15.260	14.970	15.060	14.975	1,833,710
2023-12-11	14.800	15.080	14.300	15.060	14.975	2,346,748
2023-12-08	14.750	15.050	14.750	14.850	14.767	2,510,595
2023-12-07	14.810	14.850	14.530	14.720	14.637	1,837,702
2023-12-06	14.760	14.940	14.600	14.790	14.707	1,629,441
2023-12-05	14.990	15.180	14.700	14.700	14.617	2,654,553
2023-12-04	15.060	15.320	15.000	15.080	14.995	3,020,784
2023-12-01	14.860	15.260	14.630	15.140	15.055	5,400,803
2023-11-30	15.230	15.370	14.850	15.050	14.965	2,243,298
2023-11-29	15.500	15.930	15.230	15.320	15.234	3,257,575
2023-11-28	15.480	15.660	15.340	15.500	15.413	1,933,002
2023-11-27	15.230	15.630	15.230	15.390	15.304	1,724,381
2023-11-24	15.750	15.750	15.280	15.330	15.244	1,927,056
2023-11-23	15.650	15.840	15.480	15.770	15.681	1,554,370
2023-11-22	15.940	15.970	15.520	15.620	15.532	2,340,543
2023-11-21	16.130	16.230	15.840	15.910	15.821	2,142,638
2023-11-20	16.420	16.490	16.120	16.190	16.099	3,161,040
2023-11-17	15.770	16.490	15.730	16.490	16.397	4,755,684
2023-11-16	16.010	16.120	15.750	15.780	15.691	1,956,461
2023-11-15	16.360	16.420	16.000	16.010	15.920	3,188,136
2023-11-14	16.090	16.260	15.850	16.200	16.109	3,470,788
2023-11-13	15.910	16.100	15.860	16.010	15.920	2,843,970
2023-11-10	16.100	16.340	15.800	15.950	15.860	2,680,942
2023-11-09	16.760	16.780	16.100	16.190	16.099	3,996,074
2023-11-08	17.120	17.260	16.520	16.770	16.676	6,807,250
2023-11-07	16.150	17.860	16.060	17.370	17.272	14,851,661
2023-11-06	15.500	16.110	15.480	16.100	16.010	5,068,199
2023-11-03	14.670	15.250	14.670	15.180	15.095	2,633,003
2023-11-02	15.180	15.180	14.620	14.660	14.578	1,984,336
2023-11-01	15.190	15.250	14.930	15.000	14.916	1,821,459
2023-10-31	15.180	15.230	14.800	14.950	14.866	2,373,878

← NewerPage 12 of 14 · 822 trading daysOlder →

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.