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
2026-07-22	129.00	140.00	127.51	131.25	131.25	12,353,469
2026-07-21	122.00	133.10	110.33	132.03	132.03	15,073,744
2026-07-20	129.03	131.19	115.00	120.50	120.50	13,508,171
2026-07-17	138.65	139.20	120.66	120.73	120.73	11,689,864
2026-07-16	145.66	149.49	136.80	138.19	138.19	11,260,179
2026-07-15	169.04	171.00	145.00	148.08	148.08	14,474,477
2026-07-14	168.34	170.66	154.27	164.02	164.02	13,053,105
2026-07-13	169.50	182.80	165.02	166.53	166.53	16,895,944
2026-07-10	191.50	199.73	171.00	173.69	173.69	17,991,605
2026-07-09	190.00	193.00	179.00	188.88	188.88	14,300,045
2026-07-08	183.00	196.66	174.88	188.60	188.60	15,870,852
2026-07-07	179.40	189.93	176.00	182.14	182.14	13,253,733
2026-07-06	165.71	189.50	162.50	180.88	180.88	20,465,195
2026-07-03	171.36	172.14	161.00	162.30	162.30	11,699,410
2026-07-02	169.00	187.32	164.66	172.25	172.25	16,985,703
2026-07-01	190.00	190.00	175.13	177.60	177.60	15,179,260
2026-06-30	169.34	190.00	164.63	186.00	186.00	16,752,779
2026-06-29	168.00	175.11	155.80	169.35	169.35	15,385,919
2026-06-26	168.88	180.19	167.43	167.90	167.90	13,125,372
2026-06-25	169.66	175.60	165.02	171.65	171.65	13,659,721
2026-06-24	157.21	166.88	155.40	164.88	164.88	11,475,170
2026-06-23	162.78	165.33	155.38	158.84	158.29	9,255,145
2026-06-22	165.00	167.69	157.00	162.21	161.65	10,118,553
2026-06-18	165.00	168.46	162.88	165.20	164.63	7,438,045
2026-06-17	157.00	164.76	156.38	164.34	163.77	8,275,186
2026-06-16	158.48	161.68	155.50	159.95	159.40	6,323,822
2026-06-15	148.18	158.88	145.50	158.48	157.93	8,117,913
2026-06-12	157.00	157.00	144.49	145.79	145.29	8,162,970
2026-06-11	151.00	155.00	148.54	151.94	151.41	6,833,040
2026-06-10	144.63	154.80	144.35	151.60	151.08	7,490,838
2026-06-09	141.55	146.61	139.94	145.40	144.90	6,556,840
2026-06-08	140.00	147.87	136.26	139.07	138.59	7,303,582
2026-06-05	150.00	153.27	144.40	145.77	145.27	5,896,252
2026-06-04	146.00	154.80	144.10	152.80	152.27	6,164,336
2026-06-03	148.73	155.00	146.27	149.08	148.56	7,458,995
2026-06-02	149.35	152.86	142.00	148.37	147.86	8,810,116
2026-06-01	153.26	155.98	147.00	148.98	148.46	7,614,324
2026-05-29	172.00	172.90	151.00	152.80	152.27	11,953,970
2026-05-28	164.74	173.00	163.14	169.32	168.73	7,533,618
2026-05-27	177.58	179.18	164.00	167.00	166.42	9,416,829
2026-05-26	183.00	183.03	173.07	176.55	175.94	9,195,061
2026-05-25	165.60	183.00	159.10	181.50	180.87	13,013,310
2026-05-22	159.33	166.45	154.60	164.57	164.00	8,776,976
2026-05-21	179.35	180.38	157.01	157.02	156.48	14,473,006
2026-05-20	171.36	177.17	166.44	172.67	172.07	9,935,495
2026-05-19	158.10	172.05	154.62	171.35	170.76	13,130,406
2026-05-18	160.95	167.79	155.58	158.05	157.50	8,506,692
2026-05-15	162.98	168.52	152.60	159.80	159.25	11,143,235
2026-05-14	170.00	172.00	162.72	162.72	162.16	9,701,070
2026-05-13	159.50	170.70	157.79	169.26	168.67	11,744,980
2026-05-12	163.76	165.49	155.55	163.85	163.28	10,137,909
2026-05-11	158.48	165.52	154.36	162.00	161.44	12,870,561
2026-05-08	160.00	160.71	152.52	155.99	155.45	10,779,864
2026-05-07	156.00	169.00	154.75	163.98	163.41	9,905,615
2026-05-06	156.00	160.14	151.00	155.45	154.91	11,480,697
2026-04-30	147.69	153.63	146.12	151.39	150.87	8,970,975
2026-04-29	148.30	150.60	141.70	147.15	146.64	12,237,203
2026-04-28	150.85	154.76	144.00	153.00	152.47	9,847,062
2026-04-27	143.64	153.53	142.77	151.85	151.32	11,068,562
2026-04-24	142.81	149.90	139.00	143.78	143.28	12,023,465

← NewerPage 2 of 5 · 243 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.