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
2026-01-16	23.430	23.870	22.310	22.800	22.766	11,938,070
2026-01-15	22.890	23.270	22.300	22.550	22.517	9,769,582
2026-01-14	22.730	23.090	22.260	23.070	23.036	18,435,112
2026-01-13	21.600	23.550	21.600	22.820	22.786	21,892,632
2026-01-12	21.400	21.970	20.950	21.810	21.778	12,450,484
2026-01-09	21.420	21.530	21.110	21.430	21.398	8,527,563
2026-01-08	21.220	21.960	21.220	21.570	21.538	9,533,084
2026-01-07	21.480	21.810	21.010	21.500	21.468	11,499,595
2026-01-06	20.450	22.120	20.360	21.510	21.478	17,861,301
2026-01-05	20.250	20.840	20.180	20.460	20.430	8,864,533
2025-12-31	20.880	20.880	20.150	20.180	20.150	10,866,100
2025-12-30	19.170	21.470	18.970	20.900	20.869	21,529,186
2025-12-29	18.690	19.340	18.610	19.080	19.052	6,440,515
2025-12-26	19.070	19.200	18.760	18.810	18.782	5,740,941
2025-12-25	19.200	19.490	18.930	19.130	19.102	6,414,612
2025-12-24	18.900	19.290	18.900	19.160	19.132	5,625,600
2025-12-23	18.900	19.130	18.680	18.890	18.862	4,547,312
2025-12-22	18.760	19.160	18.700	18.920	18.892	4,041,288
2025-12-19	19.090	19.240	18.660	18.660	18.632	3,945,362
2025-12-18	18.800	19.240	18.540	18.980	18.952	4,099,600
2025-12-17	18.490	19.030	18.210	18.970	18.942	4,630,174
2025-12-16	19.160	19.270	18.360	18.540	18.513	6,459,619
2025-12-15	19.710	19.790	19.090	19.160	19.132	5,533,140
2025-12-12	19.290	19.970	19.010	19.770	19.741	6,192,624
2025-12-11	19.690	19.900	19.250	19.280	19.251	4,406,383
2025-12-10	19.770	19.800	19.420	19.690	19.661	4,036,579
2025-12-09	19.700	19.970	19.660	19.770	19.741	4,974,480
2025-12-08	19.670	20.060	19.410	19.880	19.851	7,496,146
2025-12-05	19.300	19.750	18.820	19.670	19.641	7,191,563
2025-12-04	19.770	19.770	19.090	19.350	19.321	6,044,267
2025-12-03	20.020	20.050	19.460	19.630	19.601	7,281,900
2025-12-02	20.120	20.190	19.820	20.070	20.040	6,775,927
2025-12-01	21.400	21.400	19.840	20.260	20.230	15,605,415
2025-11-28	20.130	21.590	20.000	21.150	21.119	15,185,867
2025-11-27	20.050	20.750	20.030	20.060	20.030	7,084,644
2025-11-26	20.180	20.540	19.950	20.050	20.020	7,409,099
2025-11-25	20.390	21.420	20.230	20.530	20.500	12,002,549
2025-11-24	19.700	20.350	19.450	20.130	20.100	8,050,094
2025-11-21	20.640	20.800	19.300	19.560	19.531	12,837,392
2025-11-20	21.980	21.980	20.940	21.060	21.029	9,217,553
2025-11-19	22.300	22.300	20.870	21.390	21.358	19,732,946
2025-11-18	23.160	23.490	22.150	22.230	22.197	13,515,870
2025-11-17	23.300	23.950	22.820	23.280	23.246	15,959,000
2025-11-14	23.800	23.980	22.700	23.100	23.066	19,670,435
2025-11-13	24.300	26.160	23.520	24.090	24.054	32,333,525
2025-11-12	24.010	25.880	23.200	24.770	24.733	31,135,427
2025-11-11	23.570	25.140	23.000	24.370	24.334	25,085,144
2025-11-10	23.950	25.180	23.600	23.790	23.755	26,789,186
2025-11-07	23.570	25.100	23.150	23.630	23.595	33,074,077
2025-11-06	20.990	23.980	20.990	23.150	23.116	33,734,085
2025-11-05	21.400	21.400	20.380	20.990	20.959	8,959,155
2025-11-04	22.510	22.900	21.450	21.660	21.628	13,914,615
2025-11-03	21.300	22.660	21.300	22.100	22.067	21,660,071
2025-10-31	20.150	21.500	20.150	21.260	21.229	15,650,850
2025-10-30	21.040	21.760	20.330	20.370	20.340	11,438,083
2025-10-29	21.070	21.310	20.600	21.040	21.009	10,382,694
2025-10-28	21.360	21.590	20.690	21.180	21.149	14,737,844
2025-10-27	22.000	22.260	20.490	21.610	21.578	23,300,497
2025-10-24	19.800	22.660	19.600	22.210	22.177	25,572,483
2025-10-23	19.490	20.640	19.330	19.560	19.531	15,492,662

← NewerPage 4 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.