Shanghai New Vision Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 21.080 | 22.180 | 20.880 | 21.730 | 21.698 | 11,720,117 |
| 2025-01-17 | 20.960 | 21.600 | 20.630 | 21.000 | 20.969 | 5,342,785 |
| 2025-01-16 | 21.240 | 21.670 | 20.440 | 20.960 | 20.929 | 9,012,141 |
| 2025-01-15 | 20.530 | 21.800 | 20.330 | 21.420 | 21.388 | 12,438,375 |
| 2025-01-14 | 20.370 | 21.580 | 20.030 | 20.590 | 20.560 | 13,569,855 |
| 2025-01-13 | 19.600 | 20.200 | 18.780 | 20.090 | 20.060 | 6,834,404 |
| 2025-01-10 | 19.530 | 20.390 | 19.190 | 19.780 | 19.751 | 7,049,086 |
| 2025-01-09 | 19.110 | 19.830 | 19.110 | 19.540 | 19.511 | 5,832,276 |
| 2025-01-08 | 19.250 | 19.680 | 18.450 | 19.380 | 19.351 | 6,244,097 |
| 2025-01-07 | 17.720 | 19.650 | 17.610 | 19.250 | 19.221 | 7,831,151 |
| 2025-01-06 | 17.360 | 17.580 | 16.600 | 17.480 | 17.454 | 3,933,031 |
| 2025-01-03 | 17.490 | 18.360 | 17.100 | 17.370 | 17.344 | 5,930,227 |
| 2025-01-02 | 18.270 | 18.270 | 17.180 | 17.490 | 17.464 | 7,071,607 |
| 2024-12-31 | 19.660 | 19.910 | 18.150 | 18.300 | 18.273 | 6,215,204 |
| 2024-12-30 | 19.700 | 20.320 | 19.230 | 19.820 | 19.791 | 4,072,784 |
| 2024-12-27 | 19.480 | 20.430 | 19.220 | 19.810 | 19.781 | 6,123,594 |
| 2024-12-26 | 19.880 | 20.070 | 19.230 | 19.550 | 19.521 | 6,293,058 |
| 2024-12-25 | 20.650 | 20.650 | 19.520 | 19.890 | 19.861 | 4,494,950 |
| 2024-12-24 | 20.600 | 20.930 | 20.050 | 20.650 | 20.619 | 3,745,143 |
| 2024-12-23 | 21.500 | 21.520 | 20.250 | 20.450 | 20.420 | 5,322,922 |
| 2024-12-20 | 20.720 | 22.000 | 20.530 | 21.310 | 21.278 | 6,949,234 |
| 2024-12-19 | 21.000 | 21.340 | 20.600 | 20.660 | 20.629 | 5,369,464 |
| 2024-12-18 | 20.270 | 22.090 | 19.870 | 21.320 | 21.288 | 8,172,112 |
| 2024-12-17 | 21.400 | 21.540 | 20.100 | 20.270 | 20.240 | 6,269,596 |
| 2024-12-16 | 22.380 | 22.550 | 21.230 | 21.420 | 21.388 | 8,544,678 |
| 2024-12-13 | 24.020 | 24.280 | 22.800 | 23.230 | 23.196 | 9,230,156 |
| 2024-12-12 | 25.300 | 25.540 | 23.660 | 24.410 | 24.374 | 12,463,402 |
| 2024-12-11 | 23.510 | 25.430 | 23.510 | 24.800 | 24.763 | 13,695,059 |
| 2024-12-10 | 23.520 | 24.130 | 22.880 | 23.430 | 23.395 | 13,554,230 |
| 2024-12-09 | 23.720 | 23.750 | 22.160 | 22.270 | 22.237 | 11,714,046 |
| 2024-12-06 | 21.800 | 24.300 | 20.690 | 23.990 | 23.954 | 17,507,316 |
| 2024-12-05 | 21.900 | 22.590 | 21.300 | 21.980 | 21.947 | 10,872,845 |
| 2024-12-04 | 20.530 | 23.240 | 20.510 | 22.140 | 22.107 | 20,955,352 |
| 2024-12-03 | 20.320 | 20.350 | 19.480 | 20.000 | 19.970 | 7,075,091 |
| 2024-12-02 | 20.000 | 21.050 | 19.480 | 20.320 | 20.290 | 10,317,485 |
| 2024-11-29 | 20.050 | 20.920 | 19.390 | 20.030 | 20.000 | 9,220,419 |
| 2024-11-28 | 20.400 | 21.170 | 20.000 | 20.050 | 20.020 | 8,860,318 |
| 2024-11-27 | 20.990 | 21.220 | 19.500 | 20.670 | 20.639 | 13,420,699 |
| 2024-11-26 | 21.440 | 22.930 | 20.900 | 21.160 | 21.129 | 6,726,076 |
| 2024-11-25 | 22.660 | 22.990 | 21.090 | 21.550 | 21.518 | 7,897,314 |
| 2024-11-22 | 22.980 | 23.870 | 22.510 | 22.650 | 22.616 | 8,130,258 |
| 2024-11-21 | 23.700 | 23.700 | 22.560 | 22.960 | 22.926 | 8,010,167 |
| 2024-11-20 | 22.270 | 25.020 | 21.870 | 23.760 | 23.725 | 17,182,530 |
| 2024-11-19 | 20.800 | 22.200 | 20.350 | 22.050 | 22.017 | 8,445,291 |
| 2024-11-18 | 21.580 | 22.300 | 20.330 | 20.540 | 20.510 | 10,852,049 |
| 2024-11-15 | 23.700 | 23.920 | 21.170 | 21.220 | 21.189 | 12,843,943 |
| 2024-11-14 | 25.350 | 25.400 | 23.300 | 23.600 | 23.565 | 10,093,992 |
| 2024-11-13 | 22.500 | 25.320 | 22.500 | 25.260 | 25.223 | 14,601,399 |
| 2024-11-12 | 23.660 | 24.480 | 22.800 | 23.400 | 23.365 | 13,113,408 |
| 2024-11-11 | 24.480 | 25.490 | 23.750 | 24.770 | 24.733 | 13,404,151 |
| 2024-11-08 | 23.650 | 24.900 | 22.880 | 24.050 | 24.014 | 16,282,157 |
| 2024-11-07 | 22.110 | 23.410 | 22.080 | 23.090 | 23.056 | 13,138,540 |
| 2024-11-06 | 23.650 | 25.880 | 22.080 | 22.860 | 22.826 | 19,520,977 |
| 2024-11-05 | 22.100 | 24.500 | 21.800 | 23.900 | 23.865 | 17,533,784 |
| 2024-11-04 | 23.950 | 24.500 | 21.700 | 22.490 | 22.457 | 19,135,627 |
| 2024-11-01 | 24.000 | 26.600 | 22.820 | 23.700 | 23.665 | 31,073,300 |
| 2024-10-31 | 19.180 | 22.920 | 19.110 | 22.920 | 22.886 | 25,954,894 |
| 2024-10-30 | 18.700 | 19.700 | 18.200 | 19.100 | 19.072 | 9,092,958 |
| 2024-10-29 | 19.390 | 19.490 | 18.660 | 18.660 | 18.632 | 10,660,638 |
| 2024-10-28 | 18.650 | 19.600 | 18.100 | 18.790 | 18.762 | 12,354,036 |
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.