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
2023-11-01	86.600	87.190	84.030	84.300	63.851	1,241,256
2023-10-31	87.200	88.600	84.750	86.060	65.184	2,041,491
2023-10-30	80.010	89.560	79.520	88.040	66.684	6,546,615
2023-10-27	80.770	82.590	78.940	82.000	62.109	2,955,806
2023-10-26	81.600	82.970	79.200	81.250	61.541	2,874,095
2023-10-25	87.500	87.940	81.200	82.090	62.177	3,028,513
2023-10-24	88.910	90.800	86.110	87.270	66.101	1,480,212
2023-10-23	93.800	94.000	86.670	87.300	66.123	1,448,583
2023-10-20	95.680	96.960	93.000	93.010	70.448	923,894
2023-10-19	93.810	99.700	91.760	94.470	71.554	1,754,014
2023-10-18	95.900	96.400	93.310	93.310	70.676	1,147,610
2023-10-17	98.400	98.500	94.410	96.650	73.206	1,629,455
2023-10-16	103.28	103.31	96.880	98.450	74.569	1,507,282
2023-10-13	102.47	105.00	102.00	103.28	78.227	1,237,536
2023-10-12	103.83	105.00	101.00	103.59	78.462	962,858
2023-10-11	100.21	107.60	100.21	103.70	78.545	1,795,404
2023-10-10	103.61	103.61	100.20	101.02	76.515	928,521
2023-10-09	103.05	108.31	102.00	102.35	77.523	2,086,493
2023-09-28	106.56	107.70	102.00	105.23	79.704	2,597,890
2023-09-27	109.40	109.40	105.40	106.30	80.515	1,283,478
2023-09-26	114.00	114.03	106.50	108.53	82.204	2,240,537
2023-09-25	118.07	118.42	114.00	115.35	87.369	1,099,857
2023-09-22	110.05	116.50	110.01	116.40	88.165	2,800,222
2023-09-21	109.50	112.10	108.50	110.62	83.787	744,724
2023-09-20	111.36	113.00	108.35	109.70	83.090	736,953
2023-09-19	110.01	112.22	107.00	111.54	84.484	1,549,914
2023-09-18	110.01	114.50	108.65	111.09	84.143	1,389,800
2023-09-15	109.38	114.60	106.00	111.69	84.597	2,259,531
2023-09-14	112.07	112.18	107.57	109.88	83.226	1,949,858
2023-09-13	110.99	115.49	109.29	112.59	85.279	2,602,190
2023-09-12	113.91	113.91	109.01	110.99	84.067	2,420,464
2023-09-11	117.02	117.60	112.06	112.79	85.430	3,614,607
2023-09-08	115.45	120.00	115.10	117.69	89.142	3,889,576
2023-09-07	123.00	123.66	114.20	114.88	87.013	4,240,689
2023-09-06	118.01	131.89	113.00	128.10	97.027	6,500,694
2023-09-05	118.94	136.96	118.79	119.77	90.717	6,627,621
2023-09-04	112.40	119.99	111.03	119.99	90.884	4,018,393
2023-09-01	120.68	120.68	108.31	111.25	84.264	3,931,998
2023-08-31	109.78	121.00	109.00	118.98	90.119	4,472,365
2023-08-30	123.66	124.01	106.71	110.30	83.544	6,839,879
2023-08-29	93.000	105.40	91.000	103.35	78.280	1,991,065
2023-08-28	98.500	99.990	92.560	93.390	70.736	607,456
2023-08-25	99.310	100.32	91.930	93.440	70.774	825,337
2023-08-24	95.900	100.86	94.380	98.600	74.682	889,460
2023-08-23	94.730	96.970	93.910	95.270	72.160	779,266
2023-08-22	98.400	101.86	93.350	96.500	73.092	1,289,828
2023-08-21	94.010	100.99	93.370	97.600	73.925	1,100,409
2023-08-18	91.600	96.950	90.530	94.530	71.600	1,046,760
2023-08-17	91.900	92.660	89.940	91.720	69.471	631,898
2023-08-16	95.150	96.680	91.080	92.030	69.706	939,413
2023-08-15	98.900	98.900	95.510	96.110	72.796	465,114
2023-08-14	97.320	98.760	96.130	97.240	73.652	568,547
2023-08-11	98.500	103.20	98.290	98.880	74.894	894,141
2023-08-10	100.01	101.30	97.580	98.290	74.448	479,546
2023-08-09	102.38	102.38	99.680	101.04	76.531	704,962
2023-08-08	103.77	103.80	101.38	102.32	77.500	275,454
2023-08-07	103.14	105.97	101.20	102.18	77.394	671,505
2023-08-04	102.35	105.50	100.70	104.69	79.295	1,039,348
2023-08-03	98.000	104.28	97.030	101.69	77.023	1,943,685
2023-08-02	98.420	101.28	97.310	97.720	74.016	539,962

← NewerPage 13 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.