Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 55.150 | 56.140 | 52.900 | 53.180 | 40.280 | 2,675,398 |
| 2024-04-29 | 54.090 | 57.930 | 53.860 | 56.650 | 42.908 | 2,075,619 |
| 2024-04-26 | 51.010 | 54.450 | 50.560 | 54.100 | 40.977 | 2,114,154 |
| 2024-04-25 | 51.510 | 53.180 | 51.100 | 51.280 | 38.841 | 1,642,687 |
| 2024-04-24 | 52.500 | 53.250 | 51.440 | 51.920 | 39.326 | 1,224,698 |
| 2024-04-23 | 51.200 | 52.660 | 50.220 | 52.010 | 39.394 | 1,853,152 |
| 2024-04-22 | 51.300 | 52.880 | 50.820 | 51.020 | 38.644 | 1,981,179 |
| 2024-04-19 | 55.450 | 55.450 | 52.030 | 53.300 | 40.371 | 1,906,446 |
| 2024-04-18 | 56.000 | 56.980 | 54.500 | 55.600 | 42.113 | 1,677,756 |
| 2024-04-17 | 53.010 | 56.750 | 53.000 | 56.450 | 42.757 | 2,274,179 |
| 2024-04-16 | 53.500 | 55.000 | 50.880 | 52.200 | 39.538 | 2,863,799 |
| 2024-04-15 | 57.600 | 58.400 | 54.760 | 55.380 | 41.946 | 3,242,011 |
| 2024-04-12 | 60.200 | 60.840 | 57.680 | 58.020 | 43.946 | 2,516,385 |
| 2024-04-11 | 58.300 | 61.960 | 57.770 | 59.770 | 45.271 | 3,020,771 |
| 2024-04-10 | 58.170 | 61.100 | 56.700 | 58.750 | 44.499 | 2,781,803 |
| 2024-04-09 | 56.600 | 59.330 | 55.910 | 58.430 | 44.257 | 2,295,690 |
| 2024-04-08 | 58.740 | 59.230 | 56.610 | 57.040 | 43.204 | 3,145,962 |
| 2024-04-03 | 63.910 | 64.430 | 58.500 | 59.200 | 44.840 | 5,151,981 |
| 2024-04-02 | 64.210 | 67.570 | 63.560 | 64.820 | 49.096 | 5,256,507 |
| 2024-04-01 | 68.740 | 68.740 | 63.760 | 64.700 | 49.006 | 6,122,719 |
| 2024-03-29 | 56.730 | 69.110 | 56.730 | 66.600 | 50.445 | 6,009,715 |
| 2024-03-28 | 55.000 | 58.060 | 54.910 | 57.590 | 43.620 | 2,483,191 |
| 2024-03-27 | 61.100 | 61.710 | 55.550 | 55.550 | 42.075 | 3,834,611 |
| 2024-03-26 | 63.600 | 64.980 | 60.000 | 60.730 | 45.999 | 4,570,907 |
| 2024-03-25 | 68.790 | 70.000 | 63.320 | 63.770 | 48.301 | 6,301,967 |
| 2024-03-22 | 62.480 | 69.500 | 62.480 | 67.950 | 51.467 | 8,931,880 |
| 2024-03-21 | 63.600 | 65.440 | 59.760 | 61.690 | 46.726 | 5,120,363 |
| 2024-03-20 | 57.800 | 65.550 | 57.600 | 63.280 | 47.930 | 6,059,439 |
| 2024-03-19 | 59.370 | 59.800 | 57.980 | 58.000 | 43.931 | 2,230,707 |
| 2024-03-18 | 58.680 | 59.780 | 58.500 | 59.370 | 44.969 | 2,123,474 |
| 2024-03-15 | 58.670 | 59.000 | 57.650 | 58.180 | 44.067 | 1,482,551 |
| 2024-03-14 | 60.050 | 60.800 | 58.000 | 58.930 | 44.635 | 1,757,969 |
| 2024-03-13 | 61.560 | 62.000 | 59.650 | 60.870 | 46.105 | 1,981,723 |
| 2024-03-12 | 60.250 | 61.600 | 58.670 | 61.060 | 46.249 | 2,475,544 |
| 2024-03-11 | 56.980 | 60.600 | 55.590 | 59.480 | 45.052 | 2,650,585 |
| 2024-03-08 | 56.920 | 57.660 | 55.100 | 57.360 | 43.446 | 1,923,876 |
| 2024-03-07 | 57.660 | 59.420 | 55.800 | 56.450 | 42.757 | 2,539,569 |
| 2024-03-06 | 58.350 | 59.200 | 55.750 | 57.230 | 43.348 | 3,012,024 |
| 2024-03-05 | 57.500 | 60.510 | 57.020 | 59.200 | 44.840 | 3,680,600 |
| 2024-03-04 | 56.500 | 59.390 | 54.200 | 58.210 | 44.090 | 3,773,012 |
| 2024-03-01 | 56.030 | 57.850 | 54.810 | 56.080 | 42.477 | 2,928,987 |
| 2024-02-29 | 51.040 | 56.880 | 51.040 | 56.840 | 43.052 | 3,377,051 |
| 2024-02-28 | 58.140 | 59.190 | 51.760 | 51.880 | 39.295 | 3,191,065 |
| 2024-02-27 | 54.280 | 58.250 | 54.280 | 57.850 | 43.817 | 2,493,931 |
| 2024-02-26 | 54.500 | 57.120 | 53.810 | 55.390 | 41.954 | 2,009,060 |
| 2024-02-23 | 53.780 | 55.270 | 52.500 | 54.920 | 41.598 | 1,711,658 |
| 2024-02-22 | 52.200 | 53.880 | 51.410 | 53.330 | 40.394 | 1,523,407 |
| 2024-02-21 | 50.870 | 53.640 | 50.000 | 51.520 | 39.023 | 1,537,879 |
| 2024-02-20 | 50.900 | 51.280 | 49.850 | 50.800 | 38.477 | 1,780,001 |
| 2024-02-19 | 51.480 | 52.280 | 48.910 | 50.390 | 38.167 | 2,532,471 |
| 2024-02-08 | 45.360 | 51.250 | 45.350 | 51.250 | 38.818 | 2,693,321 |
| 2024-02-07 | 44.340 | 46.770 | 43.160 | 45.440 | 34.418 | 3,129,578 |
| 2024-02-06 | 43.250 | 45.650 | 39.180 | 44.340 | 33.584 | 3,177,721 |
| 2024-02-05 | 46.280 | 47.510 | 39.800 | 43.310 | 32.804 | 3,651,694 |
| 2024-02-02 | 50.770 | 51.380 | 45.820 | 47.300 | 35.826 | 2,162,023 |
| 2024-02-01 | 51.580 | 52.890 | 50.200 | 50.940 | 38.583 | 1,631,516 |
| 2024-01-31 | 55.370 | 55.790 | 51.410 | 51.580 | 39.068 | 1,423,103 |
| 2024-01-30 | 55.810 | 57.500 | 55.240 | 55.370 | 41.939 | 1,519,408 |
| 2024-01-29 | 59.340 | 59.700 | 55.550 | 55.810 | 42.272 | 1,914,027 |
| 2024-01-26 | 62.100 | 62.100 | 57.990 | 58.750 | 44.499 | 1,890,987 |
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.