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
2025-04-23	16.200	16.430	16.000	16.210	16.186	3,684,821
2025-04-22	16.930	17.000	16.080	16.080	16.056	5,321,698
2025-04-21	16.430	17.050	16.180	16.910	16.885	2,662,682
2025-04-18	16.200	16.650	16.070	16.370	16.346	1,905,535
2025-04-17	16.210	16.790	16.210	16.360	16.336	1,945,878
2025-04-16	16.950	17.080	16.280	16.440	16.416	3,015,836
2025-04-15	17.050	17.290	16.700	16.940	16.915	3,649,548
2025-04-14	18.000	18.090	16.780	16.940	16.915	4,524,608
2025-04-11	16.350	17.660	16.330	17.160	17.135	6,536,891
2025-04-10	15.990	16.720	15.510	16.710	16.685	6,118,439
2025-04-09	14.700	15.410	13.630	15.310	15.287	5,860,729
2025-04-08	14.670	15.440	14.210	14.840	14.818	6,130,349
2025-04-07	16.130	17.450	14.670	14.670	14.648	4,858,339
2025-04-03	18.470	18.760	18.310	18.340	18.313	2,236,530
2025-04-02	18.720	19.110	18.630	18.800	18.772	1,762,419
2025-04-01	18.530	19.140	18.530	18.810	18.782	2,661,871
2025-03-31	18.580	18.610	18.050	18.450	18.423	3,212,825
2025-03-28	19.390	19.510	18.600	18.610	18.582	4,156,931
2025-03-27	19.790	20.090	19.370	19.410	19.381	3,722,881
2025-03-26	19.100	19.960	18.960	19.640	19.611	5,523,278
2025-03-25	19.000	19.410	18.810	18.960	18.932	4,660,236
2025-03-24	19.230	19.440	18.430	18.940	18.912	4,836,301
2025-03-21	20.800	20.850	19.100	19.230	19.202	8,372,515
2025-03-20	20.980	21.390	20.490	20.910	20.879	4,917,663
2025-03-19	21.200	21.410	20.500	20.980	20.949	6,147,081
2025-03-18	22.400	22.450	20.900	20.970	20.939	11,714,052
2025-03-17	23.000	23.000	21.020	22.630	22.596	14,801,390
2025-03-14	22.920	22.920	22.920	22.920	22.886	0
2025-03-13	22.920	22.920	22.920	22.920	22.886	0
2025-03-12	22.920	22.920	22.920	22.920	22.886	0
2025-03-11	22.920	22.920	22.920	22.920	22.886	0
2025-03-10	22.920	22.920	22.920	22.920	22.886	0
2025-03-07	22.920	22.920	22.920	22.920	22.886	0
2025-03-06	22.920	22.920	22.920	22.920	22.886	0
2025-03-05	22.920	22.920	22.920	22.920	22.886	0
2025-03-04	22.920	22.920	22.920	22.920	22.886	0
2025-03-03	22.920	22.920	22.920	22.920	22.886	0
2025-02-28	22.650	23.500	22.230	22.920	22.886	10,133,875
2025-02-27	22.050	23.280	20.800	23.170	23.136	15,543,854
2025-02-26	20.550	22.550	20.010	21.960	21.927	11,508,096
2025-02-25	20.200	20.880	20.200	20.550	20.520	3,646,667
2025-02-24	20.710	20.840	20.200	20.540	20.510	3,930,043
2025-02-21	20.660	20.940	20.020	20.850	20.819	4,992,130
2025-02-20	20.440	20.820	20.210	20.660	20.629	4,596,035
2025-02-19	19.600	20.650	19.530	20.550	20.520	5,568,510
2025-02-18	20.100	20.240	19.360	19.530	19.501	3,431,665
2025-02-17	19.880	20.410	19.860	20.120	20.090	3,732,849
2025-02-14	20.180	20.180	19.640	19.880	19.851	3,987,735
2025-02-13	20.260	20.390	19.740	19.860	19.831	4,090,387
2025-02-12	20.600	21.100	19.800	20.260	20.230	6,725,710
2025-02-11	21.050	21.050	20.080	20.600	20.569	6,307,681
2025-02-10	20.100	21.370	19.860	21.070	21.039	8,547,311
2025-02-07	20.350	20.640	19.780	20.080	20.050	6,470,928
2025-02-06	20.080	20.970	19.870	20.350	20.320	5,026,054
2025-02-05	20.800	21.180	19.940	20.020	19.990	3,983,519
2025-01-27	20.510	20.730	19.880	20.540	20.510	3,840,536
2025-01-24	20.720	20.960	20.400	20.510	20.480	3,743,756
2025-01-23	21.230	21.990	20.700	20.740	20.709	5,442,672
2025-01-22	21.800	21.800	20.810	21.080	21.049	4,487,531
2025-01-21	21.680	22.150	21.200	21.660	21.628	6,704,796

← NewerPage 7 of 14 · 821 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.