Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 38.490 | 38.960 | 37.320 | 38.630 | 29.460 | 2,546,151 |
| 2024-07-25 | 38.500 | 39.100 | 37.810 | 38.500 | 29.361 | 3,128,680 |
| 2024-07-24 | 39.540 | 39.950 | 38.050 | 39.150 | 29.856 | 4,870,229 |
| 2024-07-23 | 39.450 | 42.650 | 38.590 | 40.380 | 30.794 | 7,284,607 |
| 2024-07-22 | 37.300 | 39.160 | 37.300 | 38.650 | 29.475 | 3,885,540 |
| 2024-07-19 | 36.270 | 37.980 | 36.000 | 37.100 | 28.293 | 3,405,834 |
| 2024-07-18 | 35.060 | 37.300 | 33.970 | 36.450 | 27.797 | 2,926,864 |
| 2024-07-17 | 35.800 | 36.200 | 35.270 | 35.270 | 26.897 | 2,132,505 |
| 2024-07-16 | 35.510 | 36.620 | 35.450 | 36.250 | 27.645 | 2,444,523 |
| 2024-07-15 | 37.100 | 37.630 | 35.720 | 36.000 | 27.454 | 2,358,253 |
| 2024-07-12 | 36.460 | 36.720 | 35.460 | 36.530 | 27.858 | 2,031,439 |
| 2024-07-11 | 35.400 | 36.500 | 35.190 | 36.320 | 27.698 | 2,149,451 |
| 2024-07-10 | 35.550 | 36.150 | 34.650 | 34.850 | 26.577 | 2,122,347 |
| 2024-07-09 | 35.000 | 36.300 | 34.400 | 35.510 | 27.081 | 2,824,842 |
| 2024-07-08 | 35.880 | 36.400 | 34.710 | 34.960 | 26.661 | 2,104,017 |
| 2024-07-05 | 35.500 | 35.500 | 35.500 | 35.500 | 27.073 | 0 |
| 2024-07-04 | 37.240 | 37.490 | 35.300 | 35.500 | 27.073 | 2,148,347 |
| 2024-07-03 | 36.900 | 38.190 | 36.200 | 37.220 | 28.385 | 2,598,373 |
| 2024-07-02 | 38.970 | 38.970 | 36.720 | 36.930 | 28.163 | 2,495,195 |
| 2024-07-01 | 39.860 | 39.960 | 38.000 | 38.580 | 29.422 | 1,625,379 |
| 2024-06-28 | 39.650 | 40.800 | 39.090 | 39.330 | 29.994 | 1,500,694 |
| 2024-06-27 | 41.080 | 41.980 | 39.550 | 39.670 | 30.253 | 1,461,729 |
| 2024-06-26 | 39.880 | 41.440 | 38.780 | 41.290 | 31.488 | 2,061,962 |
| 2024-06-25 | 41.900 | 41.900 | 39.210 | 39.660 | 30.245 | 2,580,357 |
| 2024-06-24 | 43.300 | 45.990 | 41.510 | 41.550 | 31.687 | 3,119,970 |
| 2024-06-21 | 45.800 | 45.800 | 43.740 | 44.470 | 33.914 | 2,306,319 |
| 2024-06-20 | 44.380 | 47.820 | 44.150 | 46.420 | 35.401 | 3,817,502 |
| 2024-06-19 | 45.060 | 45.650 | 43.270 | 44.540 | 33.967 | 2,029,807 |
| 2024-06-18 | 45.480 | 46.300 | 44.800 | 45.190 | 34.463 | 1,515,025 |
| 2024-06-17 | 44.730 | 46.430 | 44.460 | 45.650 | 34.813 | 1,935,527 |
| 2024-06-14 | 45.650 | 46.000 | 44.600 | 44.870 | 34.219 | 2,309,507 |
| 2024-06-13 | 43.780 | 47.050 | 43.550 | 46.150 | 35.195 | 3,035,334 |
| 2024-06-12 | 43.950 | 44.660 | 43.230 | 43.400 | 33.098 | 2,233,207 |
| 2024-06-11 | 41.880 | 44.060 | 40.530 | 43.950 | 33.517 | 3,215,765 |
| 2024-06-07 | 42.430 | 43.360 | 41.350 | 41.660 | 31.771 | 1,629,985 |
| 2024-06-06 | 45.190 | 45.330 | 42.100 | 42.630 | 32.510 | 1,912,895 |
| 2024-06-05 | 45.390 | 46.200 | 44.310 | 44.310 | 33.791 | 1,127,037 |
| 2024-06-04 | 46.300 | 46.760 | 44.030 | 45.390 | 34.615 | 2,087,070 |
| 2024-06-03 | 46.680 | 47.860 | 46.200 | 46.990 | 35.835 | 1,326,470 |
| 2024-05-31 | 46.330 | 47.580 | 46.320 | 47.000 | 35.843 | 1,229,619 |
| 2024-05-30 | 46.300 | 47.130 | 45.200 | 46.610 | 35.545 | 1,279,580 |
| 2024-05-29 | 46.970 | 47.400 | 45.600 | 45.960 | 35.050 | 1,105,023 |
| 2024-05-28 | 46.000 | 48.570 | 45.630 | 47.050 | 35.637 | 2,009,616 |
| 2024-05-27 | 45.600 | 46.560 | 43.740 | 46.390 | 35.137 | 2,204,075 |
| 2024-05-24 | 47.640 | 47.640 | 45.000 | 45.580 | 34.524 | 1,570,047 |
| 2024-05-23 | 47.960 | 48.030 | 46.850 | 47.250 | 35.789 | 1,006,062 |
| 2024-05-22 | 47.190 | 48.380 | 46.800 | 47.920 | 36.296 | 1,244,192 |
| 2024-05-21 | 48.320 | 48.570 | 47.250 | 47.270 | 35.804 | 1,190,915 |
| 2024-05-20 | 47.620 | 48.830 | 47.140 | 48.300 | 36.584 | 1,472,207 |
| 2024-05-17 | 46.330 | 47.660 | 45.600 | 47.640 | 36.084 | 1,559,318 |
| 2024-05-16 | 47.290 | 47.350 | 46.100 | 46.350 | 35.107 | 1,656,512 |
| 2024-05-15 | 46.050 | 47.900 | 45.150 | 46.560 | 35.266 | 2,357,188 |
| 2024-05-14 | 47.410 | 48.080 | 46.000 | 46.430 | 35.167 | 4,005,924 |
| 2024-05-13 | 54.100 | 55.200 | 46.700 | 46.900 | 35.523 | 7,138,487 |
| 2024-05-10 | 57.770 | 58.540 | 54.660 | 54.700 | 41.431 | 4,361,936 |
| 2024-05-09 | 54.660 | 57.280 | 53.910 | 57.280 | 43.385 | 4,122,267 |
| 2024-05-08 | 53.990 | 56.710 | 53.150 | 55.150 | 41.772 | 4,465,113 |
| 2024-05-07 | 52.530 | 55.280 | 52.410 | 53.730 | 40.697 | 2,161,793 |
| 2024-05-06 | 54.140 | 54.750 | 52.300 | 52.830 | 40.015 | 2,070,253 |
| 2024-04-30 | 55.150 | 56.140 | 52.900 | 53.180 | 40.280 | 2,675,398 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.5500 CNY |
| 2025-06-18 | 0.3400 CNY |
| 2024-05-29 | 0.3200 CNY |
| 2023-07-06 | 1.1050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.