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
2023-02-06	123.80	124.50	112.41	114.36	66.119	4,449,001
2023-02-03	123.45	126.28	123.00	124.29	71.861	1,373,109
2023-02-02	125.14	128.19	123.01	124.00	71.693	1,764,763
2023-02-01	122.49	125.36	120.59	124.87	72.196	1,346,071
2023-01-31	124.00	126.00	121.44	122.50	70.826	1,344,775
2023-01-30	124.19	128.00	116.01	126.81	73.318	2,584,163
2023-01-20	123.00	127.29	121.20	123.48	71.392	1,601,263
2023-01-19	115.64	122.50	115.36	119.37	69.016	1,504,346
2023-01-18	114.79	116.87	113.00	116.35	67.270	1,179,096
2023-01-17	108.50	116.96	106.38	114.88	66.420	2,675,810
2023-01-16	100.24	108.27	100.24	106.99	61.858	2,111,083
2023-01-13	102.95	103.49	100.00	100.85	58.308	595,515
2023-01-12	102.24	103.90	99.710	102.50	59.262	1,429,129
2023-01-11	107.92	111.80	101.80	101.90	58.916	2,917,396
2023-01-10	106.68	111.03	105.80	107.70	62.269	1,127,569
2023-01-09	105.00	108.43	104.45	106.28	61.448	1,394,402
2023-01-06	106.80	106.97	103.65	104.81	60.598	1,331,512
2023-01-05	106.83	106.83	103.36	105.15	60.794	1,802,949
2023-01-04	103.94	112.99	103.10	106.92	61.818	4,896,516
2023-01-03	95.240	100.60	93.170	99.850	57.730	1,593,862
2022-12-30	97.000	98.340	94.490	95.240	55.065	989,841
2022-12-29	94.950	97.800	94.400	96.800	55.967	1,488,097
2022-12-28	100.25	100.59	94.000	95.600	55.273	2,129,999
2022-12-27	101.45	102.03	97.520	100.90	58.337	1,660,795
2022-12-26	97.480	103.10	94.660	101.50	58.684	1,451,655
2022-12-23	100.10	103.55	96.220	97.280	56.244	1,662,469
2022-12-22	100.62	104.40	98.500	101.50	58.684	1,602,588
2022-12-21	103.01	104.40	98.710	100.02	57.828	1,626,199
2022-12-20	107.15	109.48	104.50	105.13	60.783	983,061
2022-12-19	107.17	109.58	105.86	106.68	61.679	1,069,457
2022-12-16	114.00	114.00	106.36	108.47	62.714	2,325,311
2022-12-15	113.00	118.30	111.25	113.95	65.882	2,511,000
2022-12-14	109.50	122.79	109.50	114.46	66.177	4,432,636
2022-12-13	109.28	109.50	105.11	106.30	61.459	1,533,950
2022-12-12	110.00	113.00	106.20	110.40	63.830	2,028,265
2022-12-09	110.20	111.00	107.08	109.71	63.431	2,061,615
2022-12-08	114.72	114.75	107.53	109.95	63.570	2,876,374
2022-12-07	117.44	120.98	113.15	114.75	66.345	2,414,398
2022-12-06	115.82	120.41	113.00	117.33	67.837	2,332,554
2022-12-05	115.60	116.78	112.50	116.20	67.183	2,029,210
2022-12-02	120.00	122.50	113.00	114.12	65.981	3,879,822
2022-12-01	121.00	126.70	117.50	120.60	69.727	2,830,763
2022-11-30	117.08	121.18	114.52	119.53	69.109	3,129,268
2022-11-29	116.11	122.88	114.40	115.99	67.062	4,442,161
2022-11-28	111.60	120.98	111.60	119.00	68.802	5,770,772
2022-11-25	104.36	113.50	103.21	111.30	64.350	8,084,096
2022-11-24	99.020	106.30	98.400	103.20	59.667	5,359,919
2022-11-23	99.300	99.390	93.500	99.200	57.354	3,180,885
2022-11-22	96.000	100.55	94.310	99.500	57.528	4,177,928
2022-11-21	93.920	96.190	92.880	96.190	55.614	1,880,217
2022-11-18	98.000	98.680	94.330	94.420	54.591	2,878,191
2022-11-17	96.750	99.280	92.530	98.530	56.967	3,971,023
2022-11-16	97.930	100.20	95.800	98.270	56.817	3,665,819
2022-11-15	90.010	99.600	89.880	98.070	56.701	6,204,013
2022-11-14	87.940	91.780	87.160	90.750	52.469	3,390,231
2022-11-11	94.950	96.400	89.660	89.980	52.024	6,632,812
2022-11-10	98.900	101.78	91.500	91.790	53.070	6,726,330
2022-11-09	102.50	107.11	100.02	101.02	58.407	5,792,934
2022-11-08	101.99	104.31	99.500	103.01	59.557	5,845,192
2022-11-07	106.00	108.50	99.260	101.73	58.817	7,694,549

← NewerPage 16 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.