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
2025-10-24	83.630	88.880	83.330	88.610	88.303	10,267,212
2025-10-23	80.580	82.990	78.000	82.010	81.726	5,412,802
2025-10-22	78.600	82.180	77.600	80.970	80.690	6,008,447
2025-10-21	78.000	79.230	77.070	78.690	78.418	4,386,602
2025-10-20	77.000	80.550	76.330	77.130	76.863	5,981,825
2025-10-17	77.500	78.680	74.700	74.950	74.691	5,004,689
2025-10-16	81.170	81.470	77.880	78.260	77.989	5,717,580
2025-10-15	80.000	82.750	79.370	81.900	81.616	6,248,853
2025-10-14	84.080	85.370	77.980	78.450	78.178	7,250,226
2025-10-13	80.000	85.200	79.900	84.000	83.709	6,345,192
2025-10-10	86.500	87.720	81.880	82.380	82.095	9,087,493
2025-10-09	90.100	91.400	87.200	88.120	87.815	10,296,278
2025-09-30	84.610	92.200	84.240	89.130	88.821	10,325,011
2025-09-29	83.510	84.740	82.110	83.720	83.430	5,863,776
2025-09-26	86.090	87.340	83.120	83.510	83.221	7,908,063
2025-09-25	86.320	89.380	85.000	87.560	87.257	8,060,637
2025-09-24	84.570	91.190	82.230	87.300	86.998	14,173,966
2025-09-23	85.520	87.950	82.300	85.630	85.334	10,489,825
2025-09-22	83.150	85.680	81.100	82.500	82.214	9,753,661
2025-09-19	83.000	84.950	81.400	81.900	81.616	8,537,693
2025-09-18	78.430	87.300	78.400	81.990	81.706	14,310,126
2025-09-17	76.050	78.800	75.700	77.490	77.222	5,095,942
2025-09-16	76.260	78.100	75.380	76.240	75.976	5,592,919
2025-09-15	78.200	78.780	75.560	76.410	76.145	5,678,574
2025-09-12	76.210	78.400	75.510	76.730	76.464	5,889,152
2025-09-11	71.450	76.960	70.450	76.200	75.936	9,574,783
2025-09-10	73.290	73.850	71.140	71.430	71.183	7,664,661
2025-09-09	74.560	74.840	72.110	72.900	72.648	5,000,572
2025-09-08	74.500	75.440	73.120	75.020	74.760	5,545,180
2025-09-05	74.880	75.530	73.050	75.440	75.179	7,241,644
2025-09-04	81.200	81.200	71.810	74.000	73.744	12,053,474
2025-09-03	81.950	82.880	79.500	81.010	80.730	7,230,214
2025-09-02	84.260	85.450	80.620	81.950	81.666	9,322,316
2025-09-01	83.780	87.400	81.880	84.760	84.467	10,660,906
2025-08-29	81.630	82.720	78.500	82.300	82.015	8,724,078
2025-08-28	77.200	81.710	77.200	81.610	81.327	12,156,195
2025-08-27	80.000	83.780	77.500	77.810	77.541	11,685,241
2025-08-26	78.810	80.860	77.770	79.880	79.603	7,613,613
2025-08-25	80.660	82.880	78.300	79.680	79.404	15,209,671
2025-08-22	77.010	82.600	77.000	80.620	80.341	17,588,689
2025-08-21	75.990	81.940	74.500	76.200	75.936	23,605,206
2025-08-20	67.770	72.500	67.690	71.570	71.322	14,030,830
2025-08-19	67.500	69.790	66.690	68.260	68.024	7,894,018
2025-08-18	65.980	68.900	65.980	67.960	67.725	10,527,756
2025-08-15	63.220	64.980	62.380	64.280	64.057	6,961,444
2025-08-14	61.700	64.660	61.480	63.470	63.250	10,877,494
2025-08-13	59.720	62.250	59.630	61.760	61.546	7,175,707
2025-08-12	57.570	60.790	57.090	60.070	59.862	8,333,217
2025-08-11	58.000	58.550	57.360	57.590	57.391	5,209,900
2025-08-08	60.000	60.000	57.280	57.570	57.371	6,232,969
2025-08-07	61.300	61.950	59.790	60.140	59.932	6,109,469
2025-08-06	60.500	61.410	59.810	60.920	60.709	4,459,468
2025-08-05	59.300	61.120	58.910	60.530	60.320	5,385,702
2025-08-04	58.930	60.460	58.810	59.300	59.095	4,372,098
2025-08-01	59.930	61.390	59.120	59.280	59.075	3,762,606
2025-07-31	59.700	61.500	59.500	60.040	59.832	5,220,507
2025-07-30	60.730	61.200	59.290	60.000	59.792	4,198,523
2025-07-29	60.660	61.220	60.300	60.860	60.649	4,163,083
2025-07-28	60.800	61.990	59.710	60.770	60.560	6,544,365
2025-07-25	58.250	60.960	57.920	60.640	60.430	7,131,372

← NewerPage 5 of 17 · 967 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.