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
2023-07-28	16.820	17.150	16.760	16.910	16.815	3,329,702
2023-07-27	17.150	17.240	16.900	17.150	17.054	2,621,820
2023-07-26	17.560	17.600	17.090	17.170	17.074	3,110,671
2023-07-25	17.700	17.900	17.490	17.610	17.511	3,162,949
2023-07-24	17.120	17.800	16.710	17.480	17.382	4,405,138
2023-07-21	17.830	17.830	17.100	17.160	17.064	4,626,658
2023-07-20	18.030	18.260	17.550	17.650	17.551	4,106,549
2023-07-19	17.700	18.200	17.700	17.970	17.869	4,253,472
2023-07-18	17.730	18.280	17.630	17.840	17.740	5,697,354
2023-07-17	17.550	18.080	17.500	17.730	17.630	4,447,306
2023-07-14	17.800	18.220	17.620	17.700	17.601	6,848,833
2023-07-13	17.360	18.040	17.280	17.860	17.760	7,297,062
2023-07-12	17.710	17.880	17.170	17.200	17.103	4,619,691
2023-07-11	17.000	17.900	16.910	17.890	17.789	6,461,605
2023-07-10	17.460	17.520	16.950	17.020	16.924	4,375,265
2023-07-07	17.550	18.150	17.400	17.440	17.342	7,164,978
2023-07-06	17.120	17.540	16.820	17.470	17.372	4,237,867
2023-07-05	17.300	17.690	17.050	17.150	17.054	4,623,761
2023-07-04	16.900	17.570	16.900	17.320	17.223	4,776,991
2023-07-03	17.110	17.280	16.880	16.950	16.855	2,916,749
2023-06-30	16.720	17.140	16.720	17.110	17.014	3,568,629
2023-06-29	16.620	17.050	16.560	16.890	16.795	4,263,458
2023-06-28	17.260	17.270	16.010	16.650	16.556	7,432,872
2023-06-27	17.520	17.630	17.220	17.270	17.173	4,565,382
2023-06-26	17.590	17.920	17.330	17.520	17.422	5,552,728
2023-06-21	18.740	18.940	17.560	17.630	17.531	10,343,274
2023-06-20	19.830	19.830	18.510	18.900	18.794	13,109,834
2023-06-19	19.520	19.960	19.500	19.630	19.520	8,759,705
2023-06-16	19.650	19.880	19.490	19.670	19.559	9,002,126
2023-06-15	20.980	20.980	19.590	19.740	19.629	15,763,980
2023-06-14	20.850	21.320	20.550	20.780	20.663	13,532,915
2023-06-13	20.960	21.300	20.360	21.000	20.882	15,286,875
2023-06-12	20.590	21.320	20.210	20.400	20.285	13,257,460
2023-06-09	19.660	21.010	19.400	20.900	20.783	17,527,241
2023-06-08	20.340	20.880	19.740	19.740	19.629	16,699,214
2023-06-07	19.090	21.140	19.080	20.450	20.335	25,747,739
2023-06-06	20.220	20.760	19.080	19.200	19.092	23,587,884
2023-06-05	21.000	21.940	20.550	20.550	20.435	28,927,683
2023-06-02	20.850	23.280	20.420	21.510	21.389	46,729,737
2023-06-01	19.000	23.600	18.990	21.070	20.952	57,895,889
2023-05-31	11.180	11.180	11.180	11.180	11.117	0
2023-05-30	11.180	11.180	11.180	11.180	11.117	0

← NewerPage 14 of 14 · 822 trading days

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.