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
2023-08-01	96.380	102.77	95.410	99.130	75.084	1,322,722
2023-07-31	95.400	96.850	93.280	96.400	73.016	1,127,701
2023-07-28	98.970	98.970	94.500	95.400	72.259	1,300,343
2023-07-27	100.90	101.91	96.680	98.980	74.970	1,192,210
2023-07-26	100.41	104.48	98.170	102.42	77.576	1,088,410
2023-07-25	104.90	105.20	100.00	100.61	76.205	974,303
2023-07-24	104.33	104.99	100.63	104.01	78.780	808,143
2023-07-21	106.00	111.63	104.25	104.39	79.068	756,774
2023-07-20	108.20	110.00	106.00	107.01	81.052	752,446
2023-07-19	111.46	112.58	106.80	108.18	81.939	999,908
2023-07-18	104.69	114.80	104.69	112.96	85.559	2,515,557
2023-07-17	103.60	105.82	103.60	105.50	79.909	444,566
2023-07-14	106.48	107.70	103.70	104.41	79.083	1,292,978
2023-07-13	107.02	109.98	105.21	106.45	80.628	1,074,109
2023-07-12	106.11	110.00	98.010	107.83	81.674	2,769,520
2023-07-11	107.72	109.53	105.80	106.65	80.780	717,126
2023-07-10	108.28	110.89	107.76	108.00	81.802	588,008
2023-07-07	111.78	111.78	105.01	108.28	82.014	1,398,750
2023-07-06	111.00	114.55	108.21	111.16	84.196	1,133,549
2023-07-05	150.88	150.88	141.02	144.10	83.314	1,926,351
2023-07-04	156.90	156.90	149.68	150.00	86.725	1,110,384
2023-07-03	154.26	158.80	150.21	157.56	91.096	1,331,709
2023-06-30	151.69	157.00	145.12	153.15	88.547	1,433,140
2023-06-29	150.30	155.00	149.00	150.77	87.171	1,658,351
2023-06-28	141.77	155.80	139.72	150.30	86.899	2,503,772
2023-06-27	138.64	142.28	137.50	141.22	81.649	718,422
2023-06-26	135.92	146.51	134.51	139.50	80.655	1,624,816
2023-06-21	142.59	143.05	135.00	137.20	79.325	1,486,094
2023-06-20	145.29	148.36	142.30	142.52	82.401	1,432,604
2023-06-19	137.85	146.51	132.29	146.32	84.598	3,193,396
2023-06-16	143.00	143.00	137.35	137.70	79.614	1,746,998
2023-06-15	144.80	148.20	141.20	142.00	82.100	1,203,210
2023-06-14	143.71	146.60	140.78	143.70	83.083	1,185,465
2023-06-13	145.85	147.28	140.10	144.91	83.783	1,848,505
2023-06-12	144.57	152.38	143.16	145.85	84.326	2,759,786
2023-06-09	136.19	147.90	133.80	144.90	83.777	2,060,831
2023-06-08	136.20	138.99	135.00	136.40	78.862	1,300,228
2023-06-07	133.48	136.80	130.79	134.58	77.810	1,286,451
2023-06-06	140.38	140.62	131.00	132.30	76.492	2,341,648
2023-06-05	142.30	152.48	139.86	140.48	81.221	2,711,212
2023-06-02	132.98	145.20	130.31	142.47	82.372	2,837,227
2023-06-01	130.92	133.59	128.61	133.00	76.897	1,764,229
2023-05-31	126.01	132.70	125.08	132.37	76.532	2,156,619
2023-05-30	125.36	127.08	123.20	125.70	72.676	1,307,776
2023-05-29	127.89	127.89	124.30	126.57	73.179	1,293,985
2023-05-26	127.79	130.56	124.70	126.80	73.312	1,314,684
2023-05-25	128.90	131.02	125.00	126.99	73.422	1,428,540
2023-05-24	128.05	133.70	125.50	129.71	74.994	1,435,450
2023-05-23	127.00	129.20	124.71	126.88	73.358	1,476,165
2023-05-22	130.05	131.65	124.21	127.99	74.000	1,564,585
2023-05-19	127.95	134.90	127.20	128.00	74.006	2,091,204
2023-05-18	130.40	136.70	128.00	128.80	74.468	3,111,460
2023-05-17	128.81	137.00	128.00	129.60	74.931	3,347,719
2023-05-16	126.77	135.88	124.53	129.49	74.867	3,072,345
2023-05-15	120.00	128.12	119.02	127.43	73.676	3,793,938
2023-05-12	115.12	129.70	115.12	121.12	70.028	4,698,852
2023-05-11	112.00	116.98	111.19	115.10	66.547	2,470,251
2023-05-10	113.50	115.40	107.18	112.02	64.767	2,039,279
2023-05-09	114.26	118.90	111.53	113.53	65.640	2,650,367
2023-05-08	105.97	117.88	105.13	114.27	66.067	3,966,000

← NewerPage 14 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.