Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	58.190	61.700	57.500	61.250	46.393	1,678,600
2024-01-24	59.330	60.410	55.600	58.050	43.969	1,927,064
2024-01-23	59.500	60.730	58.620	59.560	45.112	1,572,539
2024-01-22	64.630	65.550	59.800	60.380	45.734	1,572,311
2024-01-19	65.990	68.160	64.490	64.630	48.953	1,103,164
2024-01-18	66.870	66.870	63.900	65.700	49.763	1,507,903
2024-01-17	68.790	69.580	66.030	66.050	50.028	1,035,543
2024-01-16	70.680	70.750	67.300	68.730	52.058	1,319,666
2024-01-15	69.280	69.280	69.280	69.280	52.475	0
2024-01-12	69.680	71.220	69.080	69.280	52.475	588,970
2024-01-11	67.140	70.830	67.140	70.420	53.338	1,002,032
2024-01-10	68.240	69.290	66.280	67.450	51.089	1,105,331
2024-01-09	69.590	70.900	67.300	68.150	51.619	1,200,153
2024-01-08	71.410	71.410	68.700	69.240	52.444	1,085,570
2024-01-05	72.680	73.580	70.400	71.660	54.277	1,089,792
2024-01-04	73.950	74.200	72.860	73.180	55.429	513,607
2024-01-03	74.950	75.680	73.040	74.320	56.292	1,019,569
2024-01-02	77.710	77.970	75.000	75.040	56.837	1,363,534
2023-12-29	75.890	78.500	74.380	78.400	59.382	1,874,074
2023-12-28	73.350	76.390	72.650	75.580	57.246	1,134,097
2023-12-27	73.150	74.090	72.810	73.350	55.557	753,820
2023-12-26	75.200	75.380	72.600	72.750	55.103	785,614
2023-12-25	75.140	75.980	73.840	74.960	56.777	1,025,345
2023-12-22	76.060	76.770	74.320	75.000	56.807	998,427
2023-12-21	73.800	77.180	73.500	76.480	57.928	1,289,827
2023-12-20	74.810	75.820	73.690	74.490	56.421	1,123,995
2023-12-19	74.450	75.250	73.260	74.790	56.648	1,620,745
2023-12-18	77.830	77.830	74.000	74.400	56.353	2,220,394
2023-12-15	79.740	79.990	76.870	78.900	59.761	1,974,852
2023-12-14	80.990	81.280	79.520	79.690	60.359	1,007,509
2023-12-13	79.170	81.480	78.780	80.630	61.071	1,070,829
2023-12-12	82.550	83.260	79.230	80.190	60.738	2,342,460
2023-12-11	84.300	85.690	82.000	82.510	62.495	2,047,945
2023-12-08	82.810	85.480	82.580	85.210	64.541	2,291,685
2023-12-07	83.820	84.480	83.030	83.220	63.033	945,886
2023-12-06	83.600	85.080	81.880	83.860	63.518	1,430,444
2023-12-05	85.100	85.150	83.250	83.490	63.238	1,688,204
2023-12-04	87.500	87.970	85.650	85.660	64.881	911,770
2023-12-01	86.990	88.500	85.000	87.480	66.260	1,927,753
2023-11-30	89.000	89.400	86.110	87.150	66.010	1,061,442
2023-11-29	88.000	89.890	87.580	88.310	66.889	1,436,670
2023-11-28	89.000	90.220	85.280	88.350	66.919	2,177,012
2023-11-27	88.300	91.010	87.520	89.030	67.434	2,023,581
2023-11-24	90.080	91.200	88.250	88.700	67.184	1,479,632
2023-11-23	89.400	91.150	87.170	90.810	68.782	1,763,430
2023-11-22	89.730	92.800	88.600	89.400	67.714	2,169,819
2023-11-21	87.620	92.000	86.120	89.900	68.093	3,114,300
2023-11-20	85.110	87.500	84.010	86.900	65.821	2,043,700
2023-11-17	86.000	87.810	84.080	85.200	64.533	2,573,647
2023-11-16	86.000	89.700	86.000	86.550	65.555	1,414,994
2023-11-15	91.000	92.780	88.680	89.980	68.153	1,427,561
2023-11-14	87.600	91.350	86.120	89.800	68.017	2,302,774
2023-11-13	88.360	89.210	86.910	87.600	66.351	1,252,306
2023-11-10	87.900	90.930	86.800	87.730	66.449	1,317,076
2023-11-09	91.800	94.000	88.310	88.360	66.926	1,826,289
2023-11-08	89.820	95.000	89.420	91.890	69.600	3,273,333
2023-11-07	89.160	91.600	88.000	90.400	68.472	2,526,514
2023-11-06	85.720	90.000	84.170	89.160	67.532	4,276,521
2023-11-03	80.360	84.300	78.510	83.910	63.556	3,701,353
2023-11-02	84.350	84.800	79.660	79.990	60.587	2,387,847

← NewerPage 12 of 17 · 968 trading daysOlder →

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.