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
2023-10-30	14.590	15.300	14.400	15.190	15.105	3,659,325
2023-10-27	14.220	14.750	14.060	14.640	14.558	2,515,703
2023-10-26	14.180	14.310	13.900	14.290	14.210	1,903,138
2023-10-25	14.290	14.510	14.180	14.330	14.249	1,646,850
2023-10-24	13.880	14.310	13.650	14.290	14.210	1,896,074
2023-10-23	14.090	14.180	13.660	13.780	13.703	1,931,384
2023-10-20	14.600	14.860	14.160	14.190	14.110	2,357,213
2023-10-19	14.360	15.040	14.300	14.660	14.578	3,389,725
2023-10-18	14.570	14.600	14.260	14.270	14.190	1,331,220
2023-10-17	14.600	14.720	14.420	14.680	14.598	1,668,951
2023-10-16	14.900	14.980	14.510	14.630	14.548	1,853,659
2023-10-13	14.960	15.020	14.840	14.900	14.816	1,482,037
2023-10-12	15.020	15.130	14.830	15.020	14.936	1,725,170
2023-10-11	14.810	15.150	14.780	15.070	14.985	2,202,793
2023-10-10	14.890	15.050	14.800	14.860	14.777	1,502,349
2023-10-09	14.950	15.090	14.770	14.830	14.747	1,879,975
2023-09-28	14.740	15.060	14.690	15.000	14.916	2,402,258
2023-09-27	14.770	14.830	14.460	14.680	14.598	1,927,464
2023-09-26	14.820	14.920	14.460	14.770	14.687	2,083,183
2023-09-25	15.100	15.140	14.730	14.900	14.816	2,294,725
2023-09-22	14.790	15.160	14.630	15.140	15.055	2,645,596
2023-09-21	14.730	14.930	14.650	14.710	14.627	1,621,966
2023-09-20	14.960	15.130	14.830	14.830	14.747	1,446,303
2023-09-19	15.270	15.400	14.900	15.010	14.926	2,201,525
2023-09-18	15.460	15.570	15.250	15.270	15.184	1,736,518
2023-09-15	15.590	15.930	15.390	15.480	15.393	2,473,077
2023-09-14	15.970	15.970	15.480	15.550	15.463	1,696,431
2023-09-13	16.360	16.440	15.690	15.970	15.880	2,206,631
2023-09-12	16.790	16.790	16.330	16.340	16.248	2,033,932
2023-09-11	16.890	16.890	16.460	16.640	16.547	2,578,516
2023-09-08	16.910	17.170	16.710	16.920	16.825	2,838,175
2023-09-07	17.390	17.500	16.950	16.950	16.855	3,714,861
2023-09-06	17.150	17.750	17.110	17.570	17.471	6,325,162
2023-09-05	17.490	17.970	16.730	16.950	16.855	8,924,686
2023-09-04	17.720	17.820	17.070	17.500	17.402	7,663,639
2023-09-01	17.660	18.590	17.440	17.770	17.670	14,307,779
2023-08-31	16.820	18.160	16.660	17.350	17.253	11,734,782
2023-08-30	15.710	17.300	15.710	16.930	16.835	12,928,214
2023-08-29	14.230	15.650	14.220	15.580	15.492	5,985,448
2023-08-28	15.010	15.420	14.310	14.400	14.319	3,133,783
2023-08-25	15.170	15.240	14.220	14.320	14.240	3,701,974
2023-08-24	15.400	15.590	15.000	15.320	15.234	2,063,880
2023-08-23	15.810	15.880	15.350	15.350	15.264	1,811,842
2023-08-22	16.150	16.150	15.500	15.970	15.880	2,187,651
2023-08-21	16.100	16.320	15.920	16.000	15.910	1,567,775
2023-08-18	15.930	16.520	15.880	16.110	16.019	4,816,706
2023-08-17	15.570	15.950	15.350	15.820	15.731	1,995,082
2023-08-16	15.850	15.940	15.370	15.480	15.393	2,603,542
2023-08-15	16.760	16.930	15.720	15.850	15.761	5,035,925
2023-08-14	16.570	16.850	16.500	16.850	16.755	2,025,455
2023-08-11	17.010	17.070	16.590	16.660	16.566	2,410,132
2023-08-10	16.380	17.120	16.380	17.040	16.944	5,480,305
2023-08-09	16.520	16.600	16.390	16.410	16.318	1,587,864
2023-08-08	16.720	16.790	16.560	16.600	16.507	1,750,438
2023-08-07	16.890	16.920	16.700	16.740	16.646	1,438,742
2023-08-04	16.590	16.870	16.510	16.860	16.765	2,428,030
2023-08-03	16.690	16.850	16.440	16.510	16.417	1,995,551
2023-08-02	16.700	16.910	16.560	16.820	16.725	1,839,673
2023-08-01	17.000	17.100	16.660	16.670	16.576	2,816,177
2023-07-31	16.860	17.180	16.800	16.950	16.855	3,142,671

← NewerPage 13 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.