Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 128.43 | 134.75 | 127.62 | 132.87 | 132.41 | 7,360,605 |
| 2026-01-19 | 141.02 | 143.00 | 128.00 | 130.28 | 129.83 | 12,028,428 |
| 2026-01-16 | 135.00 | 143.87 | 128.58 | 141.00 | 140.51 | 9,452,965 |
| 2026-01-15 | 126.00 | 132.66 | 126.00 | 131.51 | 131.05 | 5,624,280 |
| 2026-01-14 | 123.00 | 130.00 | 121.17 | 124.52 | 124.09 | 6,274,476 |
| 2026-01-13 | 124.00 | 125.97 | 119.50 | 121.87 | 121.45 | 5,399,937 |
| 2026-01-12 | 119.54 | 125.66 | 117.80 | 124.25 | 123.82 | 7,276,201 |
| 2026-01-09 | 112.49 | 119.77 | 109.05 | 117.20 | 116.79 | 7,550,241 |
| 2026-01-08 | 111.18 | 115.25 | 111.11 | 113.40 | 113.01 | 4,945,769 |
| 2026-01-07 | 110.16 | 112.88 | 109.40 | 112.30 | 111.91 | 5,493,129 |
| 2026-01-06 | 110.02 | 115.18 | 109.63 | 110.68 | 110.30 | 5,644,534 |
| 2026-01-05 | 110.01 | 112.80 | 109.71 | 110.96 | 110.58 | 4,614,507 |
| 2025-12-31 | 112.45 | 114.40 | 108.68 | 109.09 | 108.71 | 4,325,493 |
| 2025-12-30 | 109.99 | 115.00 | 109.90 | 113.26 | 112.87 | 5,640,948 |
| 2025-12-29 | 103.28 | 114.60 | 103.11 | 110.51 | 110.13 | 8,810,428 |
| 2025-12-26 | 106.50 | 106.50 | 102.81 | 103.37 | 103.01 | 3,385,816 |
| 2025-12-25 | 103.44 | 106.80 | 102.00 | 105.85 | 105.48 | 3,903,124 |
| 2025-12-24 | 102.50 | 104.36 | 101.70 | 103.30 | 102.94 | 3,724,684 |
| 2025-12-23 | 103.19 | 104.99 | 101.53 | 102.50 | 102.15 | 3,014,935 |
| 2025-12-22 | 98.200 | 103.28 | 98.000 | 102.94 | 102.58 | 4,143,991 |
| 2025-12-19 | 100.37 | 100.88 | 96.740 | 97.060 | 96.724 | 2,643,054 |
| 2025-12-18 | 97.510 | 101.80 | 96.720 | 99.150 | 98.807 | 3,223,851 |
| 2025-12-17 | 96.090 | 99.150 | 94.800 | 98.220 | 97.880 | 3,256,759 |
| 2025-12-16 | 97.700 | 99.000 | 94.500 | 96.020 | 95.688 | 4,107,306 |
| 2025-12-15 | 101.87 | 102.77 | 98.500 | 98.680 | 98.338 | 4,059,477 |
| 2025-12-12 | 101.50 | 103.18 | 98.370 | 102.90 | 102.54 | 5,360,375 |
| 2025-12-11 | 105.62 | 107.25 | 101.20 | 101.60 | 101.25 | 4,244,794 |
| 2025-12-10 | 102.51 | 105.43 | 101.31 | 105.30 | 104.94 | 4,390,453 |
| 2025-12-09 | 100.40 | 107.80 | 99.970 | 102.73 | 102.37 | 6,956,901 |
| 2025-12-08 | 99.900 | 102.49 | 96.600 | 101.48 | 101.13 | 5,408,670 |
| 2025-12-05 | 93.960 | 99.160 | 93.000 | 98.480 | 98.139 | 6,145,483 |
| 2025-12-04 | 94.320 | 95.800 | 92.130 | 94.000 | 93.675 | 3,858,712 |
| 2025-12-03 | 93.190 | 97.950 | 92.080 | 94.880 | 94.552 | 4,907,206 |
| 2025-12-02 | 93.500 | 93.760 | 91.000 | 93.200 | 92.877 | 2,981,701 |
| 2025-12-01 | 93.240 | 94.490 | 91.500 | 94.030 | 93.704 | 3,485,283 |
| 2025-11-28 | 91.430 | 94.880 | 90.890 | 93.240 | 92.917 | 2,916,647 |
| 2025-11-27 | 90.890 | 96.400 | 90.890 | 92.330 | 92.010 | 4,808,997 |
| 2025-11-26 | 89.990 | 92.710 | 89.080 | 90.680 | 90.366 | 4,046,671 |
| 2025-11-25 | 89.390 | 91.490 | 88.660 | 91.170 | 90.854 | 5,637,463 |
| 2025-11-24 | 84.590 | 89.680 | 84.190 | 88.830 | 88.522 | 6,480,408 |
| 2025-11-21 | 87.360 | 87.790 | 83.520 | 83.600 | 83.311 | 4,679,316 |
| 2025-11-20 | 90.800 | 91.900 | 86.600 | 87.700 | 87.396 | 3,958,176 |
| 2025-11-19 | 91.460 | 91.800 | 88.000 | 88.850 | 88.542 | 4,025,878 |
| 2025-11-18 | 89.530 | 93.890 | 88.820 | 91.720 | 91.402 | 5,187,398 |
| 2025-11-17 | 91.000 | 91.700 | 88.500 | 89.580 | 89.270 | 4,414,635 |
| 2025-11-14 | 92.300 | 93.420 | 89.900 | 90.950 | 90.635 | 4,862,059 |
| 2025-11-13 | 93.200 | 95.090 | 92.500 | 94.230 | 93.904 | 5,227,209 |
| 2025-11-12 | 92.100 | 94.370 | 91.330 | 93.060 | 92.738 | 4,295,991 |
| 2025-11-11 | 95.250 | 96.740 | 91.800 | 93.100 | 92.778 | 5,496,330 |
| 2025-11-10 | 94.500 | 97.390 | 92.700 | 95.250 | 94.920 | 7,424,534 |
| 2025-11-07 | 95.240 | 95.620 | 92.700 | 93.440 | 93.117 | 5,570,913 |
| 2025-11-06 | 95.800 | 97.390 | 93.930 | 95.710 | 95.379 | 8,430,427 |
| 2025-11-05 | 93.250 | 94.940 | 91.200 | 94.800 | 94.472 | 8,827,597 |
| 2025-11-04 | 97.810 | 98.950 | 95.310 | 95.950 | 95.618 | 5,861,689 |
| 2025-11-03 | 100.00 | 100.00 | 94.000 | 97.260 | 96.923 | 10,301,551 |
| 2025-10-31 | 103.52 | 105.60 | 99.200 | 103.00 | 102.64 | 10,347,436 |
| 2025-10-30 | 101.40 | 106.68 | 100.00 | 102.56 | 102.20 | 13,536,366 |
| 2025-10-29 | 101.10 | 102.50 | 96.720 | 100.22 | 99.873 | 10,423,646 |
| 2025-10-28 | 100.00 | 103.68 | 99.800 | 101.28 | 100.93 | 11,400,494 |
| 2025-10-27 | 99.010 | 105.83 | 97.080 | 102.10 | 101.75 | 21,385,099 |
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.