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
2026-04-21	32.120	32.220	31.200	31.730	31.683	7,989,917
2026-04-20	30.890	32.380	30.620	32.080	32.032	8,165,795
2026-04-17	32.340	32.480	30.990	31.070	31.024	7,596,974
2026-04-16	30.560	32.600	30.560	32.350	32.302	8,184,524
2026-04-15	32.450	32.680	30.900	31.180	31.134	7,790,287
2026-04-14	32.450	32.920	31.900	32.180	32.132	10,535,784
2026-04-13	31.660	32.800	31.220	32.450	32.402	11,197,176
2026-04-10	32.030	32.920	31.700	32.200	32.152	12,955,509
2026-04-09	30.480	32.990	30.340	32.030	31.983	16,826,688
2026-04-08	29.080	31.300	29.080	30.980	30.934	9,744,044
2026-04-07	28.680	29.330	28.340	28.510	28.468	3,707,822
2026-04-03	28.740	29.290	28.510	28.680	28.638	4,054,837
2026-04-02	30.380	30.380	28.500	28.740	28.697	7,098,800
2026-04-01	30.080	30.930	29.320	30.580	30.535	10,065,374
2026-03-31	29.480	30.970	29.480	29.600	29.556	8,287,499
2026-03-30	29.500	30.150	28.940	29.660	29.616	6,633,141
2026-03-27	28.670	30.260	28.180	29.910	29.866	6,805,322
2026-03-26	30.000	30.480	28.770	29.000	28.957	6,678,994
2026-03-25	29.900	30.530	29.600	30.060	30.015	8,303,964
2026-03-24	29.400	29.820	28.630	29.500	29.456	9,956,702
2026-03-23	30.210	30.670	28.560	28.700	28.657	10,925,758
2026-03-20	32.690	33.330	30.190	30.670	30.625	12,306,273
2026-03-19	33.500	35.150	32.510	32.640	32.592	13,440,303
2026-03-18	33.800	34.630	33.300	34.500	34.449	11,544,737
2026-03-17	34.180	35.050	33.500	33.690	33.640	10,842,920
2026-03-16	33.920	34.180	32.580	34.160	34.109	10,582,724
2026-03-13	33.380	34.880	32.930	34.050	34.000	14,861,290
2026-03-12	32.840	34.500	32.490	33.390	33.341	12,402,423
2026-03-11	34.000	34.780	32.600	32.840	32.791	10,671,127
2026-03-10	34.300	34.610	33.390	34.180	34.129	10,703,788
2026-03-09	33.000	34.770	32.440	33.960	33.910	13,894,158
2026-03-06	35.100	35.300	32.800	34.000	33.950	20,619,128
2026-03-05	36.000	37.650	34.460	35.230	35.178	22,679,531
2026-03-04	35.790	36.330	34.400	34.880	34.828	10,931,985
2026-03-03	36.930	36.940	33.900	36.150	36.096	22,945,914
2026-03-02	37.060	38.890	36.500	36.700	36.646	14,447,529
2026-02-27	35.700	38.480	35.000	38.130	38.073	14,246,306
2026-02-26	33.000	37.580	32.800	36.880	36.825	17,596,759
2026-02-25	32.000	33.200	31.400	33.000	32.951	11,638,774
2026-02-24	30.490	32.500	30.180	32.040	31.993	11,428,382
2026-02-13	31.010	31.590	30.370	30.790	30.744	10,110,638
2026-02-12	28.630	31.790	28.630	31.500	31.453	17,132,800
2026-02-11	28.160	29.740	27.730	28.910	28.867	13,651,920
2026-02-10	26.400	28.450	26.090	28.010	27.969	17,944,246
2026-02-09	25.600	26.880	24.880	26.320	26.281	15,753,749
2026-02-06	24.800	25.900	24.150	25.200	25.163	8,791,255
2026-02-05	25.150	25.960	24.660	25.160	25.123	11,645,878
2026-02-04	26.420	26.660	25.500	25.620	25.582	10,765,606
2026-02-03	24.200	26.620	24.200	26.420	26.381	15,871,292
2026-02-02	24.100	24.750	23.450	24.130	24.094	11,714,752
2026-01-30	24.700	25.190	23.610	24.760	24.723	12,005,208
2026-01-29	24.380	26.500	24.060	24.760	24.723	18,201,418
2026-01-28	25.390	25.400	24.480	24.610	24.574	12,200,850
2026-01-27	24.340	25.750	23.740	25.440	25.402	22,210,712
2026-01-26	22.910	25.290	22.700	24.440	24.404	29,337,357
2026-01-23	23.140	23.190	22.790	23.060	23.026	7,382,227
2026-01-22	24.300	24.300	22.840	23.130	23.096	13,340,832
2026-01-21	22.360	23.980	22.150	23.610	23.575	18,071,399
2026-01-20	22.410	23.260	21.920	22.550	22.517	12,162,552
2026-01-19	22.620	22.870	22.170	22.430	22.397	7,793,597

← NewerPage 3 of 5 · 243 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.