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
2026-10-19	27.200	28.650	27.000	28.180	28.180	14,053,712
2026-10-16	28.850	28.850	26.810	27.570	27.570	11,032,108
2026-10-15	28.000	28.990	27.550	27.950	27.950	14,325,475
2026-10-14	30.960	31.380	29.050	29.260	29.260	13,029,422
2026-10-13	29.510	31.610	28.720	30.770	30.770	15,249,668
2026-10-12	29.400	30.500	28.600	30.110	30.110	12,171,278
2026-10-09	29.430	29.790	27.900	29.120	29.120	12,727,085
2026-10-08	31.080	31.640	29.110	29.420	29.420	11,884,142
2026-09-30	30.030	32.390	29.840	30.890	30.890	13,882,319
2026-09-29	29.280	30.380	28.720	29.930	29.930	8,475,631
2026-09-28	30.800	30.880	28.900	29.060	29.060	12,550,979
2026-09-24	32.810	33.030	31.010	31.010	31.010	13,207,804
2026-09-23	31.200	33.170	31.180	32.870	32.870	18,581,860
2026-09-22	31.290	32.000	31.000	31.180	31.180	11,515,050
2026-09-21	31.270	31.540	30.760	30.850	30.850	8,684,693
2026-09-18	31.500	31.780	30.900	31.130	31.130	11,518,819
2026-09-17	31.880	32.350	31.000	31.180	31.180	9,761,588
2026-09-16	31.160	32.200	30.420	31.950	31.950	11,914,372
2026-09-15	30.640	32.000	30.150	30.760	30.760	11,038,771
2026-09-14	31.490	32.250	30.340	30.950	30.950	16,693,480
2026-09-11	29.100	32.060	28.600	31.200	31.200	22,825,358
2026-09-10	28.960	30.500	28.640	29.660	29.660	16,213,945
2026-09-09	29.000	29.200	28.570	29.000	29.000	8,084,346
2026-09-08	29.630	29.990	28.890	29.070	29.070	10,621,107
2026-09-07	29.510	29.780	29.050	29.640	29.640	8,575,165
2026-09-04	30.500	30.800	28.940	29.330	29.330	12,425,228
2026-09-03	31.350	31.700	29.810	30.210	30.210	11,654,381
2026-09-02	30.480	31.330	29.930	30.890	30.890	13,491,526
2026-09-01	30.260	31.430	29.110	30.890	30.890	30,319,366
2026-08-31	29.800	30.830	29.470	30.470	30.470	11,043,205
2026-08-28	31.140	32.460	29.990	30.400	30.400	16,539,189
2026-08-27	30.750	31.460	30.300	31.230	31.230	10,762,607
2026-08-26	31.190	31.280	29.900	30.700	30.700	9,492,852
2026-08-25	30.900	31.800	29.670	31.090	31.090	11,679,166
2026-08-24	33.000	33.500	30.000	31.500	31.500	22,129,455
2026-08-21	32.220	34.630	31.030	34.180	34.180	18,853,217
2026-08-20	32.510	33.320	31.590	32.390	32.390	14,340,059
2026-08-19	34.590	36.480	31.830	32.170	32.170	26,055,182
2026-08-18	32.300	35.780	31.000	35.630	35.630	29,853,376
2026-08-17	31.540	33.000	31.540	32.470	32.470	14,713,571
2026-08-14	32.240	32.620	31.340	31.850	31.850	9,010,654
2026-08-13	32.770	33.160	31.960	32.000	32.000	14,521,628
2026-08-12	33.580	33.850	32.210	32.570	32.570	18,296,107
2026-08-11	31.730	35.200	31.280	33.570	33.570	26,266,870
2026-08-10	30.800	32.680	29.790	32.310	32.310	28,014,732
2026-08-07	29.980	32.840	29.750	32.050	32.050	29,704,349
2026-08-06	31.000	32.500	30.050	30.280	30.280	21,304,823
2026-08-05	30.040	32.450	30.040	31.630	31.630	18,961,042
2026-08-04	27.000	30.600	26.350	30.040	30.040	23,743,625
2026-08-03	27.370	28.280	26.220	26.550	26.550	15,745,905
2026-07-31	27.220	30.180	27.080	27.990	27.990	26,512,265
2026-07-30	28.450	28.500	25.520	25.520	25.520	15,714,053
2026-07-29	27.900	29.200	26.570	28.020	28.020	16,712,935
2026-07-28	29.000	30.950	27.500	27.910	27.910	18,110,116
2026-07-27	28.470	30.000	27.090	29.900	29.900	23,995,834
2026-07-24	26.800	29.370	26.300	28.750	28.750	27,770,415
2026-07-23	26.030	28.250	24.800	27.070	27.070	24,336,124
2026-07-22	27.790	29.450	26.150	26.370	26.370	21,360,718
2026-07-21	28.200	28.440	23.580	28.270	28.270	27,746,439
2026-07-20	28.240	29.290	26.410	27.700	27.700	26,196,531

Page 1 of 3 · 121 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.