Shanghai New Vision Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19.200 | 19.200 | 18.080 | 18.210 | 18.183 | 12,730,875 |
| 2024-10-24 | 17.710 | 18.480 | 17.580 | 17.970 | 17.943 | 11,093,563 |
| 2024-10-23 | 19.020 | 19.440 | 17.780 | 18.090 | 18.063 | 16,201,735 |
| 2024-10-22 | 19.610 | 19.690 | 18.330 | 19.180 | 19.152 | 17,448,158 |
| 2024-10-21 | 20.490 | 21.700 | 19.300 | 19.780 | 19.751 | 31,404,857 |
| 2024-10-18 | 17.740 | 20.630 | 17.200 | 20.500 | 20.470 | 28,586,445 |
| 2024-10-17 | 18.890 | 19.380 | 17.600 | 17.730 | 17.704 | 18,390,628 |
| 2024-10-16 | 18.140 | 18.890 | 17.850 | 18.620 | 18.592 | 17,403,670 |
| 2024-10-15 | 16.990 | 19.330 | 16.720 | 18.490 | 18.463 | 31,635,181 |
| 2024-10-14 | 15.180 | 17.680 | 14.320 | 17.470 | 17.444 | 28,850,991 |
| 2024-10-11 | 14.290 | 16.800 | 14.290 | 15.160 | 15.138 | 32,048,339 |
| 2024-10-10 | 19.970 | 21.580 | 16.630 | 17.450 | 17.424 | 56,325,238 |
| 2024-10-09 | 17.000 | 18.140 | 15.560 | 18.140 | 18.113 | 31,506,403 |
| 2024-10-08 | 15.120 | 15.120 | 15.120 | 15.120 | 15.098 | 3,398,851 |
| 2024-09-30 | 10.980 | 12.600 | 10.980 | 12.600 | 12.581 | 13,971,754 |
| 2024-09-27 | 10.090 | 10.530 | 10.090 | 10.500 | 10.484 | 2,555,374 |
| 2024-09-26 | 9.860 | 10.060 | 9.800 | 10.020 | 10.005 | 2,848,348 |
| 2024-09-25 | 9.850 | 10.280 | 9.760 | 9.920 | 9.905 | 5,864,304 |
| 2024-09-24 | 9.860 | 9.880 | 9.460 | 9.880 | 9.865 | 5,010,682 |
| 2024-09-23 | 9.240 | 10.100 | 9.240 | 9.780 | 9.766 | 6,562,420 |
| 2024-09-20 | 9.260 | 9.420 | 9.070 | 9.220 | 9.206 | 2,596,842 |
| 2024-09-19 | 9.390 | 9.490 | 9.120 | 9.190 | 9.176 | 5,000,866 |
| 2024-09-18 | 8.600 | 9.500 | 8.550 | 9.430 | 9.416 | 8,301,001 |
| 2024-09-13 | 8.080 | 8.880 | 8.080 | 8.570 | 8.557 | 6,507,372 |
| 2024-09-12 | 8.070 | 8.190 | 8.030 | 8.080 | 8.068 | 622,048 |
| 2024-09-11 | 8.120 | 8.170 | 8.000 | 8.050 | 8.038 | 651,079 |
| 2024-09-10 | 8.180 | 8.220 | 8.000 | 8.150 | 8.138 | 953,901 |
| 2024-09-09 | 7.930 | 8.100 | 7.910 | 8.030 | 8.018 | 880,832 |
| 2024-09-06 | 8.180 | 8.250 | 7.960 | 7.990 | 7.978 | 1,187,112 |
| 2024-09-05 | 8.180 | 8.260 | 8.110 | 8.140 | 8.128 | 805,407 |
| 2024-09-04 | 8.130 | 8.200 | 8.090 | 8.120 | 8.108 | 945,746 |
| 2024-09-03 | 8.080 | 8.360 | 8.080 | 8.160 | 8.148 | 1,161,873 |
| 2024-09-02 | 8.500 | 8.620 | 8.060 | 8.120 | 8.108 | 2,527,351 |
| 2024-08-30 | 8.530 | 8.670 | 8.380 | 8.490 | 8.477 | 1,293,719 |
| 2024-08-29 | 8.330 | 8.480 | 8.260 | 8.380 | 8.368 | 1,140,939 |
| 2024-08-28 | 8.220 | 8.450 | 8.220 | 8.320 | 8.308 | 658,683 |
| 2024-08-27 | 8.350 | 8.400 | 8.250 | 8.300 | 8.288 | 749,018 |
| 2024-08-26 | 8.460 | 8.570 | 8.280 | 8.380 | 8.368 | 1,474,522 |
| 2024-08-23 | 8.410 | 8.500 | 8.320 | 8.360 | 8.348 | 793,155 |
| 2024-08-22 | 8.580 | 8.630 | 8.390 | 8.420 | 8.408 | 1,028,842 |
| 2024-08-21 | 8.570 | 8.630 | 8.480 | 8.530 | 8.517 | 551,514 |
| 2024-08-20 | 8.620 | 8.730 | 8.500 | 8.560 | 8.547 | 979,044 |
| 2024-08-19 | 9.020 | 9.020 | 8.650 | 8.670 | 8.657 | 1,255,921 |
| 2024-08-16 | 8.920 | 9.020 | 8.830 | 8.890 | 8.877 | 1,197,804 |
| 2024-08-15 | 8.880 | 9.080 | 8.800 | 8.870 | 8.857 | 1,761,622 |
| 2024-08-14 | 9.200 | 9.200 | 8.860 | 8.860 | 8.847 | 1,118,168 |
| 2024-08-13 | 9.010 | 9.070 | 8.910 | 9.010 | 8.997 | 506,793 |
| 2024-08-12 | 9.060 | 9.110 | 8.940 | 8.970 | 8.957 | 1,083,030 |
| 2024-08-09 | 9.320 | 9.330 | 9.030 | 9.030 | 9.017 | 1,150,908 |
| 2024-08-08 | 9.100 | 9.320 | 9.050 | 9.170 | 9.156 | 967,876 |
| 2024-08-07 | 9.240 | 9.340 | 9.100 | 9.190 | 9.176 | 933,249 |
| 2024-08-06 | 9.130 | 9.380 | 9.070 | 9.260 | 9.246 | 1,434,283 |
| 2024-08-05 | 9.310 | 9.410 | 9.000 | 9.020 | 9.007 | 2,418,171 |
| 2024-08-02 | 9.680 | 9.710 | 9.350 | 9.380 | 9.366 | 1,913,878 |
| 2024-08-01 | 9.580 | 9.850 | 9.550 | 9.710 | 9.696 | 1,979,383 |
| 2024-07-31 | 9.370 | 9.660 | 9.290 | 9.620 | 9.606 | 2,244,203 |
| 2024-07-30 | 9.220 | 9.440 | 9.140 | 9.380 | 9.366 | 1,205,428 |
| 2024-07-29 | 9.280 | 9.340 | 9.160 | 9.230 | 9.216 | 1,073,642 |
| 2024-07-26 | 9.120 | 9.310 | 9.120 | 9.240 | 9.226 | 968,631 |
| 2024-07-25 | 8.910 | 9.550 | 8.910 | 9.140 | 9.126 | 1,770,599 |
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.