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
2023-05-05	107.60	109.15	105.00	106.27	61.442	3,104,095
2023-05-04	108.24	110.30	104.00	105.91	61.234	3,303,400
2023-04-28	116.00	119.00	113.50	115.18	66.594	2,637,493
2023-04-27	116.20	120.81	114.60	116.35	67.270	2,364,730
2023-04-26	122.51	122.69	114.20	116.29	67.235	4,149,056
2023-04-25	127.00	128.53	121.50	124.45	71.953	3,432,885
2023-04-24	130.11	137.98	127.50	129.05	74.613	3,425,432
2023-04-21	143.00	143.38	129.10	129.17	74.682	4,839,876
2023-04-20	132.01	148.00	130.72	143.05	82.707	4,960,550
2023-04-19	133.00	136.49	131.00	133.21	77.018	3,136,065
2023-04-18	138.00	138.00	128.90	133.72	77.313	3,986,600
2023-04-17	138.89	143.80	135.11	140.63	81.308	4,415,380
2023-04-14	122.30	141.98	121.04	139.23	80.499	5,597,075
2023-04-13	123.60	126.74	119.54	120.69	69.779	2,465,547
2023-04-12	123.56	126.88	121.18	125.30	72.445	3,165,936
2023-04-11	116.00	130.70	116.00	126.19	72.959	5,411,391
2023-04-10	121.69	123.28	114.01	115.54	66.802	4,036,676
2023-04-07	118.18	123.45	117.50	123.28	71.277	3,859,453
2023-04-06	103.00	123.50	102.55	119.43	69.051	8,433,307
2023-04-04	106.70	108.53	102.01	103.75	59.985	3,584,491
2023-04-03	105.80	106.91	104.10	106.10	61.344	2,396,198
2023-03-31	104.94	106.40	103.98	105.83	61.188	1,132,948
2023-03-30	106.17	109.13	104.68	105.90	61.228	1,986,505
2023-03-29	98.340	109.66	98.020	105.39	60.933	5,021,600
2023-03-28	100.00	101.16	98.180	98.480	56.938	1,291,905
2023-03-27	103.00	104.13	98.630	101.15	58.482	2,553,917
2023-03-24	108.04	108.99	101.85	103.32	59.736	3,376,839
2023-03-23	102.97	108.79	101.98	108.41	62.679	3,082,093
2023-03-22	106.28	106.29	101.66	102.29	59.141	2,362,363
2023-03-21	105.92	106.70	104.80	105.89	61.222	1,348,640
2023-03-20	108.70	108.70	103.14	106.62	61.644	3,374,003
2023-03-17	108.12	110.32	105.66	109.70	63.425	1,847,386
2023-03-16	109.30	111.37	105.20	106.41	61.523	1,645,397
2023-03-15	111.75	114.76	109.58	110.47	63.870	2,168,124
2023-03-14	108.80	112.44	106.33	111.91	64.703	2,726,782
2023-03-13	104.76	108.98	104.76	108.32	62.627	1,628,044
2023-03-10	106.58	107.62	103.60	105.58	61.043	2,094,050
2023-03-09	108.98	110.10	106.70	107.50	62.153	1,573,918
2023-03-08	110.80	110.80	107.13	107.86	62.361	1,989,907
2023-03-07	115.95	117.48	110.00	110.30	63.772	2,418,312
2023-03-06	112.05	116.00	110.29	116.00	67.068	2,011,601
2023-03-03	114.00	118.00	111.55	113.84	65.819	1,852,076
2023-03-02	115.45	116.85	110.10	112.09	64.807	1,494,796
2023-03-01	113.39	117.28	111.68	116.79	67.524	1,696,631
2023-02-28	113.86	115.58	111.79	113.39	65.559	945,482
2023-02-27	116.98	117.44	112.26	112.80	65.218	1,076,768
2023-02-24	117.00	119.20	115.31	117.88	68.155	1,181,921
2023-02-23	116.19	118.00	114.73	116.02	67.079	906,347
2023-02-22	109.00	117.63	109.00	116.59	67.409	2,056,741
2023-02-21	112.99	113.13	108.31	109.80	63.483	1,392,122
2023-02-20	111.14	113.09	108.79	112.70	65.160	1,273,906
2023-02-17	115.61	116.88	110.39	110.79	64.055	1,559,361
2023-02-16	119.28	121.38	115.53	116.19	67.178	2,464,924
2023-02-15	115.88	119.99	115.40	118.03	68.241	1,854,780
2023-02-14	112.63	121.98	112.51	116.37	67.282	2,873,427
2023-02-13	111.26	114.09	111.03	113.00	65.333	1,345,537
2023-02-10	114.32	115.50	110.55	112.06	64.790	1,579,610
2023-02-09	110.50	115.99	109.51	115.59	66.831	2,451,456
2023-02-08	112.50	114.55	111.00	111.00	64.177	1,028,493
2023-02-07	114.02	114.85	110.07	112.21	64.876	2,706,210

← NewerPage 15 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.