Shanghai New Vision Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 18.890 | 19.610 | 18.600 | 19.530 | 19.501 | 9,941,654 |
| 2025-10-21 | 18.980 | 19.100 | 18.430 | 18.890 | 18.862 | 7,095,868 |
| 2025-10-20 | 18.670 | 19.600 | 18.600 | 18.830 | 18.802 | 8,464,889 |
| 2025-10-17 | 19.700 | 19.780 | 18.280 | 18.310 | 18.283 | 8,231,354 |
| 2025-10-16 | 20.270 | 20.380 | 19.450 | 19.560 | 19.531 | 6,445,839 |
| 2025-10-15 | 20.250 | 20.340 | 19.660 | 20.270 | 20.240 | 6,899,625 |
| 2025-10-14 | 20.770 | 21.140 | 19.990 | 20.060 | 20.030 | 8,722,331 |
| 2025-10-13 | 20.000 | 21.050 | 19.260 | 21.000 | 20.969 | 12,032,737 |
| 2025-10-10 | 21.850 | 21.990 | 20.760 | 20.830 | 20.799 | 11,215,516 |
| 2025-10-09 | 22.440 | 22.660 | 21.730 | 21.900 | 21.868 | 15,387,956 |
| 2025-09-30 | 22.020 | 22.280 | 21.660 | 22.160 | 22.127 | 14,776,328 |
| 2025-09-29 | 22.000 | 22.440 | 21.670 | 22.110 | 22.077 | 10,808,275 |
| 2025-09-26 | 22.020 | 23.030 | 22.020 | 22.190 | 22.157 | 12,280,502 |
| 2025-09-25 | 23.250 | 23.850 | 22.230 | 22.560 | 22.527 | 16,348,653 |
| 2025-09-24 | 22.660 | 23.920 | 22.520 | 23.210 | 23.176 | 21,637,134 |
| 2025-09-23 | 23.180 | 23.440 | 21.800 | 23.150 | 23.116 | 20,672,245 |
| 2025-09-22 | 25.170 | 25.170 | 22.800 | 23.170 | 23.136 | 32,327,592 |
| 2025-09-19 | 25.530 | 26.800 | 25.000 | 25.420 | 25.382 | 24,230,897 |
| 2025-09-18 | 23.950 | 27.000 | 23.680 | 25.270 | 25.233 | 35,745,410 |
| 2025-09-17 | 24.270 | 25.150 | 23.620 | 23.870 | 23.835 | 22,444,526 |
| 2025-09-16 | 22.880 | 24.470 | 22.880 | 24.350 | 24.314 | 31,990,332 |
| 2025-09-15 | 23.800 | 23.800 | 21.330 | 22.500 | 22.467 | 33,388,341 |
| 2025-09-12 | 20.000 | 23.000 | 19.610 | 22.520 | 22.487 | 48,685,009 |
| 2025-09-11 | 16.640 | 19.980 | 16.420 | 19.980 | 19.950 | 31,815,672 |
| 2025-09-10 | 16.090 | 16.860 | 16.010 | 16.650 | 16.625 | 10,781,542 |
| 2025-09-09 | 16.420 | 16.500 | 16.000 | 16.070 | 16.046 | 6,747,459 |
| 2025-09-08 | 16.640 | 16.710 | 16.330 | 16.540 | 16.516 | 6,835,345 |
| 2025-09-05 | 16.670 | 16.810 | 16.380 | 16.700 | 16.675 | 6,891,672 |
| 2025-09-04 | 17.300 | 17.470 | 16.240 | 16.500 | 16.476 | 8,403,606 |
| 2025-09-03 | 17.790 | 17.940 | 17.120 | 17.250 | 17.224 | 7,505,052 |
| 2025-09-02 | 18.580 | 18.580 | 17.450 | 17.680 | 17.654 | 9,085,156 |
| 2025-09-01 | 18.450 | 18.950 | 18.320 | 18.560 | 18.533 | 10,578,184 |
| 2025-08-29 | 18.890 | 18.900 | 18.150 | 18.410 | 18.383 | 10,295,904 |
| 2025-08-28 | 18.330 | 18.960 | 18.210 | 18.890 | 18.862 | 11,292,915 |
| 2025-08-27 | 18.630 | 19.530 | 18.330 | 18.330 | 18.303 | 13,940,754 |
| 2025-08-26 | 18.580 | 18.840 | 18.410 | 18.730 | 18.702 | 7,347,517 |
| 2025-08-25 | 18.900 | 19.410 | 18.540 | 18.730 | 18.702 | 12,868,883 |
| 2025-08-22 | 18.390 | 18.940 | 18.340 | 18.880 | 18.852 | 10,356,836 |
| 2025-08-21 | 18.790 | 19.310 | 18.330 | 18.480 | 18.453 | 9,184,909 |
| 2025-08-20 | 18.560 | 18.850 | 18.280 | 18.780 | 18.752 | 7,779,294 |
| 2025-08-19 | 18.500 | 18.940 | 18.300 | 18.650 | 18.622 | 11,385,164 |
| 2025-08-18 | 17.600 | 18.650 | 17.600 | 18.480 | 18.453 | 14,089,553 |
| 2025-08-15 | 16.740 | 17.620 | 16.740 | 17.570 | 17.544 | 10,342,141 |
| 2025-08-14 | 17.310 | 17.370 | 16.740 | 16.840 | 16.815 | 10,108,157 |
| 2025-08-13 | 17.130 | 17.460 | 16.990 | 17.110 | 17.085 | 8,909,101 |
| 2025-08-12 | 16.970 | 17.200 | 16.600 | 17.040 | 17.015 | 9,240,557 |
| 2025-08-11 | 16.570 | 17.150 | 16.470 | 16.940 | 16.915 | 9,423,785 |
| 2025-08-08 | 17.330 | 17.440 | 16.900 | 16.930 | 16.905 | 8,734,706 |
| 2025-08-07 | 17.330 | 18.110 | 17.200 | 17.620 | 17.594 | 10,286,932 |
| 2025-08-06 | 17.170 | 17.440 | 16.910 | 17.360 | 17.334 | 5,889,364 |
| 2025-08-05 | 17.030 | 17.190 | 16.930 | 17.120 | 17.095 | 3,818,795 |
| 2025-08-04 | 16.680 | 17.060 | 16.660 | 17.030 | 17.005 | 4,565,457 |
| 2025-08-01 | 16.840 | 17.070 | 16.620 | 16.880 | 16.855 | 5,375,011 |
| 2025-07-31 | 17.050 | 17.360 | 16.780 | 16.850 | 16.825 | 7,110,526 |
| 2025-07-30 | 17.420 | 17.440 | 16.900 | 17.090 | 17.065 | 6,442,219 |
| 2025-07-29 | 16.930 | 17.480 | 16.930 | 17.370 | 17.344 | 7,988,103 |
| 2025-07-28 | 16.930 | 17.110 | 16.780 | 17.060 | 17.035 | 5,810,983 |
| 2025-07-25 | 16.650 | 16.990 | 16.530 | 16.990 | 16.965 | 6,470,565 |
| 2025-07-24 | 16.570 | 16.860 | 16.560 | 16.700 | 16.675 | 5,690,357 |
| 2025-07-23 | 16.790 | 16.800 | 16.450 | 16.530 | 16.506 | 5,864,153 |
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.