Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 149.77 | 151.00 | 141.11 | 143.07 | 142.57 | 10,778,305 |
| 2026-04-22 | 153.12 | 155.88 | 145.62 | 151.15 | 150.63 | 9,552,639 |
| 2026-04-21 | 157.21 | 157.21 | 147.36 | 154.27 | 153.74 | 6,472,019 |
| 2026-04-20 | 154.02 | 159.82 | 154.02 | 155.50 | 154.96 | 6,388,841 |
| 2026-04-17 | 155.83 | 157.95 | 151.81 | 152.42 | 151.89 | 8,345,810 |
| 2026-04-16 | 153.74 | 157.85 | 152.21 | 156.00 | 155.46 | 6,413,477 |
| 2026-04-15 | 152.71 | 159.35 | 152.44 | 154.62 | 154.08 | 10,675,490 |
| 2026-04-14 | 151.24 | 155.55 | 149.01 | 151.90 | 151.37 | 7,446,836 |
| 2026-04-13 | 149.85 | 154.54 | 148.91 | 149.32 | 148.80 | 7,536,860 |
| 2026-04-10 | 154.88 | 156.76 | 147.80 | 149.95 | 149.43 | 9,478,664 |
| 2026-04-09 | 151.20 | 155.77 | 149.01 | 152.60 | 152.07 | 7,913,674 |
| 2026-04-08 | 148.11 | 152.90 | 145.06 | 152.38 | 151.85 | 9,046,430 |
| 2026-04-07 | 134.95 | 146.71 | 134.80 | 141.40 | 140.91 | 11,869,100 |
| 2026-04-03 | 130.86 | 135.10 | 129.70 | 133.40 | 132.94 | 5,539,365 |
| 2026-04-02 | 132.03 | 133.57 | 127.71 | 129.63 | 129.18 | 4,850,558 |
| 2026-04-01 | 132.00 | 135.45 | 130.98 | 133.90 | 133.44 | 6,729,600 |
| 2026-03-31 | 133.46 | 133.46 | 126.94 | 127.80 | 127.36 | 7,996,962 |
| 2026-03-30 | 126.00 | 135.70 | 125.70 | 134.00 | 133.54 | 8,307,614 |
| 2026-03-27 | 120.10 | 130.89 | 120.10 | 128.76 | 128.31 | 8,185,905 |
| 2026-03-26 | 124.35 | 126.98 | 122.58 | 123.72 | 123.29 | 4,902,575 |
| 2026-03-25 | 126.88 | 129.87 | 123.05 | 126.38 | 125.94 | 9,204,147 |
| 2026-03-24 | 128.11 | 129.89 | 120.00 | 127.18 | 126.74 | 6,906,479 |
| 2026-03-23 | 128.00 | 130.85 | 125.08 | 126.80 | 126.36 | 5,411,772 |
| 2026-03-20 | 135.64 | 137.63 | 131.80 | 132.00 | 131.54 | 7,614,358 |
| 2026-03-19 | 136.10 | 138.00 | 131.73 | 132.70 | 132.24 | 7,488,806 |
| 2026-03-18 | 135.60 | 141.35 | 134.17 | 141.35 | 140.86 | 7,235,550 |
| 2026-03-17 | 138.74 | 139.50 | 133.72 | 134.60 | 134.13 | 5,265,543 |
| 2026-03-16 | 135.43 | 142.80 | 129.02 | 138.68 | 138.20 | 9,541,887 |
| 2026-03-13 | 137.25 | 141.35 | 135.00 | 136.34 | 135.87 | 7,738,884 |
| 2026-03-12 | 146.78 | 147.93 | 140.20 | 142.61 | 142.12 | 6,193,897 |
| 2026-03-11 | 153.00 | 156.00 | 147.35 | 147.85 | 147.34 | 7,734,529 |
| 2026-03-10 | 146.00 | 158.20 | 144.00 | 153.54 | 153.01 | 11,122,325 |
| 2026-03-09 | 130.03 | 143.00 | 126.50 | 141.18 | 140.69 | 9,377,634 |
| 2026-03-06 | 140.52 | 144.97 | 137.38 | 138.26 | 137.78 | 8,397,346 |
| 2026-03-05 | 146.00 | 151.88 | 140.23 | 143.60 | 143.10 | 11,467,619 |
| 2026-03-04 | 136.00 | 148.87 | 136.00 | 140.50 | 140.01 | 11,987,210 |
| 2026-03-03 | 147.00 | 147.92 | 131.51 | 132.35 | 131.89 | 11,315,629 |
| 2026-03-02 | 139.30 | 150.00 | 139.00 | 147.95 | 147.44 | 10,962,352 |
| 2026-02-27 | 132.00 | 142.60 | 131.64 | 141.15 | 140.66 | 12,055,796 |
| 2026-02-26 | 125.20 | 134.40 | 121.12 | 133.30 | 132.84 | 9,551,122 |
| 2026-02-25 | 123.99 | 129.30 | 121.94 | 125.14 | 124.71 | 6,428,026 |
| 2026-02-24 | 127.59 | 127.87 | 120.88 | 122.39 | 121.97 | 5,675,350 |
| 2026-02-13 | 122.56 | 128.80 | 122.52 | 125.90 | 125.46 | 4,557,382 |
| 2026-02-12 | 124.80 | 126.26 | 122.00 | 124.39 | 123.96 | 3,639,610 |
| 2026-02-11 | 125.00 | 126.33 | 122.45 | 123.03 | 122.60 | 2,922,643 |
| 2026-02-10 | 124.98 | 126.00 | 122.50 | 125.19 | 124.76 | 3,963,932 |
| 2026-02-09 | 121.44 | 125.39 | 119.79 | 124.60 | 124.17 | 5,091,018 |
| 2026-02-06 | 119.20 | 121.20 | 117.55 | 117.90 | 117.49 | 3,892,046 |
| 2026-02-05 | 121.01 | 122.68 | 117.00 | 119.64 | 119.23 | 5,050,063 |
| 2026-02-04 | 124.50 | 125.80 | 120.80 | 123.34 | 122.91 | 5,429,904 |
| 2026-02-03 | 123.70 | 127.00 | 122.05 | 126.01 | 125.57 | 5,274,337 |
| 2026-02-02 | 129.16 | 129.80 | 120.00 | 120.65 | 120.23 | 8,174,313 |
| 2026-01-30 | 126.00 | 133.68 | 125.76 | 131.07 | 130.62 | 10,083,973 |
| 2026-01-29 | 138.80 | 143.00 | 134.62 | 135.29 | 134.82 | 7,329,898 |
| 2026-01-28 | 136.42 | 141.33 | 135.00 | 136.66 | 136.19 | 6,932,022 |
| 2026-01-27 | 129.58 | 136.50 | 129.58 | 135.51 | 135.04 | 5,368,632 |
| 2026-01-26 | 138.80 | 140.98 | 128.90 | 129.80 | 129.35 | 7,484,497 |
| 2026-01-23 | 136.05 | 141.50 | 133.80 | 141.40 | 140.91 | 6,847,006 |
| 2026-01-22 | 150.00 | 150.29 | 136.25 | 138.55 | 138.07 | 7,831,671 |
| 2026-01-21 | 131.21 | 145.99 | 129.10 | 145.80 | 145.30 | 8,928,036 |
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.