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
2025-07-24	57.310	58.680	57.310	58.160	57.959	4,417,167
2025-07-23	56.000	58.300	55.820	57.650	57.450	5,759,128
2025-07-22	56.560	57.320	56.080	56.150	55.956	3,717,754
2025-07-21	57.470	58.140	56.740	56.830	56.633	3,532,071
2025-07-18	57.130	58.500	56.750	57.460	57.261	3,906,153
2025-07-17	56.900	57.260	56.080	57.130	56.932	3,154,961
2025-07-16	57.280	58.300	56.670	57.050	56.853	3,405,872
2025-07-15	57.010	57.830	55.570	57.690	57.490	5,258,590
2025-07-14	57.450	57.900	56.880	57.500	57.301	2,268,608
2025-07-11	56.880	58.080	56.050	57.510	57.311	3,777,043
2025-07-10	56.320	56.880	55.700	56.640	56.444	3,737,469
2025-07-09	58.600	58.890	56.310	56.430	56.235	6,093,036
2025-07-08	58.030	58.920	57.600	58.690	58.487	3,935,014
2025-07-07	58.620	60.290	57.600	57.850	57.650	4,955,605
2025-07-04	58.400	60.200	57.030	58.090	57.889	5,351,012
2025-07-03	57.760	58.660	57.270	57.820	57.620	3,837,091
2025-07-02	58.470	58.770	57.390	57.750	57.550	5,044,077
2025-07-01	61.330	61.380	58.000	58.690	58.487	6,007,890
2025-06-30	60.880	61.500	59.500	60.400	60.191	6,758,745
2025-06-27	58.200	61.700	57.400	60.860	60.649	9,689,994
2025-06-26	59.270	59.570	57.380	57.830	57.630	7,001,482
2025-06-25	57.000	59.650	56.030	59.270	59.065	8,982,084
2025-06-24	55.900	56.450	55.300	56.200	56.005	4,880,444
2025-06-23	52.930	56.450	52.480	55.800	55.607	6,150,758
2025-06-20	53.630	54.910	52.850	53.240	53.056	4,923,623
2025-06-19	51.020	54.360	51.020	53.100	52.916	6,456,647
2025-06-18	50.330	51.460	50.050	51.190	51.013	2,736,853
2025-06-17	65.750	67.050	64.700	65.940	50.287	3,048,331
2025-06-16	65.600	66.980	65.200	65.710	50.112	2,279,357
2025-06-13	67.000	67.750	65.520	65.810	50.188	4,058,297
2025-06-12	69.790	70.490	67.400	67.770	51.682	6,164,354
2025-06-11	67.000	70.500	66.600	69.550	53.040	6,597,193
2025-06-10	69.000	69.000	66.100	66.740	50.897	3,519,396
2025-06-09	69.050	69.800	68.380	68.770	52.445	3,011,063
2025-06-06	68.500	70.500	67.650	68.990	52.613	4,825,668
2025-06-05	66.660	68.690	66.030	68.510	52.247	4,240,787
2025-06-04	66.660	67.260	65.650	66.760	50.912	2,688,731
2025-06-03	65.950	68.060	65.470	66.700	50.866	4,028,523
2025-05-30	65.700	67.180	65.020	65.870	50.233	4,008,959
2025-05-29	65.250	66.300	64.640	66.060	50.378	4,519,229
2025-05-28	66.000	66.500	64.990	65.250	49.761	2,199,343
2025-05-27	67.400	67.520	65.420	65.580	50.012	2,668,432
2025-05-26	67.310	67.990	66.880	67.400	51.400	1,869,324
2025-05-23	67.260	68.290	66.780	66.780	50.927	2,482,035
2025-05-22	68.470	69.290	67.580	67.730	51.652	2,205,544
2025-05-21	69.230	69.230	67.120	68.460	52.209	4,020,038
2025-05-20	69.900	70.300	69.000	69.500	53.002	3,248,631
2025-05-19	69.250	70.200	68.600	69.530	53.025	2,644,578
2025-05-16	68.830	69.850	68.580	69.150	52.735	3,186,426
2025-05-15	70.300	70.380	68.500	68.890	52.537	4,068,853
2025-05-14	71.600	73.180	69.720	70.740	53.947	4,533,248
2025-05-13	72.700	72.760	71.010	71.060	54.191	3,485,721
2025-05-12	72.880	72.880	70.450	72.260	55.107	4,796,876
2025-05-09	76.010	76.370	72.130	72.150	55.023	6,158,782
2025-05-08	77.310	77.310	76.150	77.100	58.798	3,376,480
2025-05-07	79.580	80.400	76.460	77.090	58.790	6,196,980
2025-05-06	79.580	79.700	78.080	78.790	60.086	5,933,603
2025-04-30	76.330	79.500	76.320	78.940	60.201	4,861,611
2025-04-29	80.000	80.500	75.550	76.620	58.432	6,172,487
2025-04-28	76.090	80.500	75.780	79.920	60.948	6,415,575

← NewerPage 6 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.