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
2026-07-20	28.240	29.290	26.410	27.700	27.700	26,196,531
2026-07-17	30.550	30.960	26.800	26.900	26.900	22,741,224
2026-07-16	29.430	32.880	28.970	30.890	30.890	22,567,288
2026-07-15	30.580	30.590	27.960	29.590	29.590	17,151,005
2026-07-14	30.100	30.690	28.530	30.340	30.295	14,445,555
2026-07-13	33.000	34.000	29.720	29.880	29.836	18,253,220
2026-07-10	36.650	37.010	33.500	33.770	33.720	19,457,851
2026-07-09	35.700	36.280	34.470	36.000	35.947	14,960,027
2026-07-08	37.810	38.200	34.560	35.260	35.208	19,571,606
2026-07-07	36.900	39.010	35.720	37.440	37.385	18,212,004
2026-07-06	39.680	39.800	35.950	36.900	36.845	18,023,662
2026-07-03	40.110	41.000	37.820	39.070	39.012	25,885,207
2026-07-02	37.580	43.180	36.510	39.940	39.881	32,368,902
2026-07-01	38.900	41.600	38.130	38.800	38.743	30,592,294
2026-06-30	33.240	39.700	32.880	38.920	38.862	33,077,390
2026-06-29	35.410	35.460	31.800	33.100	33.051	30,027,242
2026-06-26	36.250	38.010	34.990	35.410	35.358	27,606,718
2026-06-25	35.780	36.930	34.790	36.610	36.556	37,193,998
2026-06-24	29.530	35.780	28.670	35.780	35.727	37,734,087
2026-06-23	30.630	31.720	29.490	29.820	29.776	18,120,833
2026-06-22	33.280	33.380	29.960	30.430	30.385	21,931,828
2026-06-18	32.590	34.780	32.220	33.160	33.111	17,518,232
2026-06-17	31.640	33.290	31.040	32.590	32.542	17,315,986
2026-06-16	30.560	32.000	30.430	31.540	31.493	15,688,660
2026-06-15	28.210	30.640	27.600	30.600	30.555	21,746,112
2026-06-12	29.800	30.370	27.170	28.010	27.969	20,515,892
2026-06-11	30.240	31.010	28.600	28.960	28.917	18,518,494
2026-06-10	30.880	31.190	29.730	30.500	30.455	13,918,255
2026-06-09	32.000	32.000	30.000	31.200	31.154	16,406,442
2026-06-08	31.080	33.580	30.780	31.490	31.443	22,562,125
2026-06-05	36.480	37.990	35.000	35.550	35.497	17,642,541
2026-06-04	35.870	37.520	35.000	36.360	36.306	16,294,426
2026-06-03	36.000	37.860	34.220	36.230	36.176	28,101,458
2026-06-02	35.220	37.520	34.220	35.710	35.657	21,482,383
2026-06-01	37.920	38.410	34.470	34.850	34.798	26,409,564
2026-05-29	41.100	42.400	37.000	37.600	37.544	20,091,750
2026-05-28	39.500	42.480	38.700	40.960	40.899	18,609,544
2026-05-27	42.680	42.750	39.660	40.130	40.071	26,752,354
2026-05-26	40.090	44.490	39.800	42.800	42.737	35,152,503
2026-05-25	41.980	41.980	38.990	40.150	40.090	26,710,040
2026-05-22	39.250	42.680	37.900	41.980	41.918	32,156,064
2026-05-21	45.000	47.000	39.930	40.020	39.961	38,404,962
2026-05-20	41.000	42.760	39.500	42.600	42.537	30,441,013
2026-05-19	38.920	41.500	38.320	41.000	40.939	22,635,567
2026-05-18	39.280	39.500	37.710	38.920	38.862	12,606,925
2026-05-15	38.480	42.200	38.400	39.280	39.222	17,166,571
2026-05-14	38.950	40.330	37.960	39.010	38.952	13,005,818
2026-05-13	38.000	39.010	37.000	38.880	38.822	11,110,529
2026-05-12	39.150	40.520	38.250	38.860	38.802	13,271,345
2026-05-11	39.200	40.120	37.870	39.780	39.721	17,187,755
2026-05-08	38.740	39.280	37.600	37.810	37.754	15,807,382
2026-05-07	34.540	40.200	34.480	39.940	39.881	21,168,150
2026-05-06	35.000	35.630	33.350	34.340	34.289	17,346,004
2026-04-30	31.000	33.050	30.850	32.940	32.891	11,065,843
2026-04-29	30.380	31.610	29.230	31.080	31.034	13,206,933
2026-04-28	34.180	34.180	30.430	30.840	30.794	17,824,601
2026-04-27	32.100	35.020	31.660	34.260	34.209	18,752,444
2026-04-24	31.220	31.980	30.980	31.270	31.224	8,626,082
2026-04-23	31.570	31.980	30.610	31.460	31.413	8,322,649
2026-04-22	31.690	32.000	31.020	31.570	31.523	8,897,213

← NewerPage 2 of 3 · 121 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.