Shanghai New Vision Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 16.200 | 17.180 | 16.200 | 16.670 | 16.645 | 10,630,831 |
| 2025-07-21 | 16.280 | 16.430 | 16.240 | 16.330 | 16.306 | 4,306,299 |
| 2025-07-18 | 16.310 | 16.480 | 16.130 | 16.330 | 16.306 | 5,183,995 |
| 2025-07-17 | 15.990 | 16.360 | 15.870 | 16.310 | 16.286 | 5,726,577 |
| 2025-07-16 | 15.930 | 16.300 | 15.830 | 16.090 | 16.066 | 5,749,002 |
| 2025-07-15 | 16.020 | 16.180 | 15.820 | 15.920 | 15.896 | 4,946,519 |
| 2025-07-14 | 15.890 | 16.290 | 15.760 | 16.020 | 15.996 | 6,427,029 |
| 2025-07-11 | 15.500 | 15.830 | 15.370 | 15.750 | 15.727 | 4,500,939 |
| 2025-07-10 | 15.510 | 15.590 | 15.400 | 15.520 | 15.497 | 2,453,406 |
| 2025-07-09 | 15.740 | 15.800 | 15.450 | 15.510 | 15.487 | 3,644,428 |
| 2025-07-08 | 15.430 | 15.810 | 15.360 | 15.800 | 15.777 | 4,283,788 |
| 2025-07-07 | 15.390 | 15.510 | 15.300 | 15.400 | 15.377 | 2,857,819 |
| 2025-07-04 | 15.740 | 15.770 | 15.440 | 15.470 | 15.447 | 4,364,591 |
| 2025-07-03 | 15.680 | 15.880 | 15.570 | 15.740 | 15.717 | 3,433,075 |
| 2025-07-02 | 16.020 | 16.060 | 15.610 | 15.670 | 15.647 | 5,690,098 |
| 2025-07-01 | 16.350 | 16.470 | 16.010 | 16.060 | 16.036 | 7,572,011 |
| 2025-06-30 | 16.500 | 16.650 | 16.280 | 16.330 | 16.306 | 5,796,424 |
| 2025-06-27 | 16.190 | 16.480 | 16.120 | 16.150 | 16.126 | 7,082,924 |
| 2025-06-26 | 16.360 | 16.450 | 15.950 | 16.000 | 15.976 | 6,022,724 |
| 2025-06-25 | 16.150 | 16.560 | 15.810 | 16.340 | 16.316 | 9,405,120 |
| 2025-06-24 | 15.600 | 16.000 | 15.420 | 15.960 | 15.936 | 6,406,374 |
| 2025-06-23 | 15.060 | 15.650 | 15.020 | 15.450 | 15.427 | 3,861,919 |
| 2025-06-20 | 15.600 | 15.850 | 15.170 | 15.250 | 15.227 | 5,512,929 |
| 2025-06-19 | 15.570 | 16.090 | 15.360 | 15.570 | 15.547 | 8,983,271 |
| 2025-06-18 | 15.450 | 15.690 | 15.170 | 15.580 | 15.557 | 6,052,710 |
| 2025-06-17 | 15.310 | 15.930 | 15.190 | 15.500 | 15.477 | 8,409,315 |
| 2025-06-16 | 15.690 | 15.740 | 15.230 | 15.250 | 15.227 | 9,441,625 |
| 2025-06-13 | 16.700 | 16.720 | 15.530 | 15.700 | 15.677 | 16,110,619 |
| 2025-06-12 | 15.200 | 17.210 | 14.700 | 17.200 | 17.175 | 20,557,749 |
| 2025-06-11 | 15.180 | 15.380 | 15.100 | 15.190 | 15.168 | 3,437,763 |
| 2025-06-10 | 15.880 | 15.880 | 15.000 | 15.170 | 15.148 | 6,438,617 |
| 2025-06-09 | 15.740 | 15.980 | 15.660 | 15.780 | 15.757 | 3,975,812 |
| 2025-06-06 | 15.940 | 15.940 | 15.600 | 15.740 | 15.717 | 2,935,670 |
| 2025-06-05 | 15.810 | 15.930 | 15.510 | 15.810 | 15.787 | 3,669,193 |
| 2025-06-04 | 15.810 | 16.020 | 15.710 | 15.800 | 15.777 | 2,504,652 |
| 2025-06-03 | 15.620 | 15.940 | 15.510 | 15.810 | 15.787 | 2,126,601 |
| 2025-05-30 | 16.010 | 16.090 | 15.590 | 15.630 | 15.607 | 2,184,418 |
| 2025-05-29 | 15.680 | 16.120 | 15.500 | 16.000 | 15.976 | 3,141,064 |
| 2025-05-28 | 15.740 | 15.850 | 15.470 | 15.550 | 15.527 | 2,165,982 |
| 2025-05-27 | 15.990 | 16.020 | 15.660 | 15.740 | 15.717 | 2,654,087 |
| 2025-05-26 | 16.030 | 16.300 | 15.860 | 16.030 | 16.006 | 2,715,813 |
| 2025-05-23 | 16.220 | 16.410 | 16.000 | 16.030 | 16.006 | 3,243,246 |
| 2025-05-22 | 16.360 | 16.800 | 16.240 | 16.400 | 16.376 | 3,051,641 |
| 2025-05-21 | 16.670 | 16.720 | 16.180 | 16.450 | 16.426 | 3,419,004 |
| 2025-05-20 | 17.000 | 17.000 | 16.530 | 16.660 | 16.635 | 3,958,346 |
| 2025-05-19 | 16.680 | 17.100 | 16.600 | 16.900 | 16.875 | 3,163,692 |
| 2025-05-16 | 16.720 | 16.880 | 16.450 | 16.600 | 16.575 | 3,534,588 |
| 2025-05-15 | 17.280 | 17.500 | 16.700 | 16.770 | 16.745 | 3,002,819 |
| 2025-05-14 | 17.530 | 17.980 | 17.000 | 17.310 | 17.284 | 5,048,339 |
| 2025-05-13 | 18.000 | 18.050 | 17.500 | 17.530 | 17.504 | 2,344,447 |
| 2025-05-12 | 17.650 | 18.030 | 17.540 | 17.840 | 17.814 | 2,602,139 |
| 2025-05-09 | 18.380 | 18.380 | 17.410 | 17.460 | 17.434 | 3,447,716 |
| 2025-05-08 | 18.300 | 18.530 | 18.220 | 18.300 | 18.273 | 2,322,009 |
| 2025-05-07 | 18.610 | 19.140 | 18.270 | 18.450 | 18.423 | 4,183,221 |
| 2025-05-06 | 18.490 | 18.810 | 18.150 | 18.480 | 18.453 | 6,157,583 |
| 2025-04-30 | 18.000 | 18.950 | 17.700 | 18.580 | 18.552 | 7,449,436 |
| 2025-04-29 | 16.060 | 18.310 | 15.910 | 18.100 | 18.073 | 10,693,266 |
| 2025-04-28 | 16.000 | 16.450 | 15.900 | 16.070 | 16.046 | 3,245,940 |
| 2025-04-25 | 15.800 | 16.240 | 15.680 | 15.890 | 15.866 | 4,181,538 |
| 2025-04-24 | 16.200 | 16.240 | 15.760 | 15.880 | 15.856 | 2,953,722 |
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.