Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 74.010 | 76.700 | 72.500 | 76.100 | 58.035 | 4,573,064 |
| 2025-04-24 | 79.040 | 79.410 | 74.000 | 74.900 | 57.120 | 4,875,885 |
| 2025-04-23 | 80.110 | 81.000 | 78.800 | 79.120 | 60.338 | 3,538,861 |
| 2025-04-22 | 81.000 | 82.000 | 79.320 | 79.880 | 60.918 | 4,646,385 |
| 2025-04-21 | 76.020 | 80.490 | 75.930 | 79.830 | 60.880 | 4,881,262 |
| 2025-04-18 | 75.070 | 76.410 | 74.490 | 76.040 | 57.989 | 2,259,706 |
| 2025-04-17 | 74.220 | 77.500 | 74.220 | 75.530 | 57.600 | 3,582,329 |
| 2025-04-16 | 77.000 | 78.260 | 74.400 | 75.100 | 57.272 | 3,932,762 |
| 2025-04-15 | 76.540 | 77.330 | 75.030 | 75.430 | 57.524 | 2,706,087 |
| 2025-04-14 | 77.930 | 78.470 | 76.560 | 77.160 | 58.843 | 4,174,145 |
| 2025-04-11 | 72.200 | 80.400 | 72.010 | 78.080 | 59.545 | 7,459,641 |
| 2025-04-10 | 75.500 | 76.300 | 72.620 | 72.620 | 55.381 | 4,879,351 |
| 2025-04-09 | 69.990 | 74.750 | 64.990 | 73.420 | 55.991 | 7,300,200 |
| 2025-04-08 | 73.800 | 74.790 | 70.250 | 72.320 | 55.152 | 6,128,669 |
| 2025-04-07 | 75.000 | 78.470 | 69.000 | 72.000 | 54.908 | 6,799,975 |
| 2025-04-03 | 78.380 | 80.600 | 77.700 | 79.880 | 60.918 | 3,405,706 |
| 2025-04-02 | 79.190 | 80.480 | 78.650 | 79.170 | 60.376 | 2,263,740 |
| 2025-04-01 | 80.970 | 81.180 | 79.410 | 79.600 | 60.704 | 3,549,132 |
| 2025-03-31 | 77.600 | 80.700 | 76.520 | 80.380 | 61.299 | 5,208,819 |
| 2025-03-28 | 76.780 | 80.430 | 76.780 | 78.100 | 59.560 | 6,911,617 |
| 2025-03-27 | 76.280 | 79.880 | 76.000 | 76.680 | 58.477 | 5,982,003 |
| 2025-03-26 | 76.570 | 77.750 | 75.000 | 76.200 | 58.111 | 3,928,797 |
| 2025-03-25 | 76.900 | 77.740 | 75.400 | 76.420 | 58.279 | 2,963,170 |
| 2025-03-24 | 77.870 | 78.900 | 74.810 | 76.970 | 58.699 | 5,659,361 |
| 2025-03-21 | 80.010 | 80.800 | 77.600 | 77.870 | 59.385 | 4,699,620 |
| 2025-03-20 | 83.000 | 83.700 | 80.220 | 80.510 | 61.398 | 6,752,753 |
| 2025-03-19 | 86.000 | 88.660 | 83.140 | 83.860 | 63.953 | 6,248,524 |
| 2025-03-18 | 84.880 | 86.100 | 82.960 | 83.660 | 63.800 | 3,803,920 |
| 2025-03-17 | 84.500 | 86.320 | 83.100 | 84.520 | 64.456 | 4,151,080 |
| 2025-03-14 | 83.330 | 85.180 | 82.260 | 84.470 | 64.418 | 4,249,932 |
| 2025-03-13 | 87.110 | 88.000 | 82.680 | 83.900 | 63.983 | 6,028,831 |
| 2025-03-12 | 88.990 | 89.460 | 87.200 | 87.390 | 66.645 | 4,057,142 |
| 2025-03-11 | 88.000 | 89.160 | 86.600 | 87.900 | 67.034 | 3,146,417 |
| 2025-03-10 | 88.970 | 90.470 | 87.610 | 89.350 | 68.140 | 3,631,738 |
| 2025-03-07 | 91.200 | 91.990 | 87.870 | 88.950 | 67.835 | 5,947,900 |
| 2025-03-06 | 94.010 | 95.450 | 90.110 | 91.990 | 70.153 | 9,257,891 |
| 2025-03-05 | 93.310 | 95.700 | 91.000 | 94.020 | 71.701 | 6,060,090 |
| 2025-03-04 | 87.040 | 97.030 | 87.010 | 93.890 | 71.602 | 6,970,568 |
| 2025-03-03 | 91.510 | 91.960 | 87.720 | 88.880 | 67.781 | 5,271,159 |
| 2025-02-28 | 94.750 | 96.820 | 89.770 | 90.730 | 69.192 | 6,903,729 |
| 2025-02-27 | 93.880 | 99.990 | 92.860 | 95.220 | 72.616 | 7,564,397 |
| 2025-02-26 | 88.000 | 94.470 | 86.510 | 93.640 | 71.411 | 7,800,998 |
| 2025-02-25 | 82.600 | 88.310 | 82.580 | 87.390 | 66.645 | 6,917,366 |
| 2025-02-24 | 84.980 | 88.880 | 83.610 | 84.990 | 64.815 | 8,075,094 |
| 2025-02-21 | 79.200 | 85.800 | 78.010 | 85.500 | 65.204 | 8,537,662 |
| 2025-02-20 | 77.350 | 79.000 | 76.590 | 77.760 | 59.301 | 5,046,143 |
| 2025-02-19 | 73.830 | 78.700 | 73.500 | 77.750 | 59.293 | 6,811,942 |
| 2025-02-18 | 76.050 | 78.490 | 73.880 | 74.470 | 56.792 | 6,214,510 |
| 2025-02-17 | 74.490 | 77.000 | 73.600 | 75.800 | 57.806 | 6,259,644 |
| 2025-02-14 | 74.830 | 75.400 | 72.600 | 73.570 | 56.106 | 6,255,965 |
| 2025-02-13 | 74.740 | 77.500 | 72.780 | 75.140 | 57.303 | 7,645,228 |
| 2025-02-12 | 74.550 | 77.230 | 74.300 | 76.190 | 58.104 | 5,795,158 |
| 2025-02-11 | 76.700 | 78.800 | 74.850 | 75.300 | 57.425 | 6,116,345 |
| 2025-02-10 | 79.100 | 79.180 | 74.000 | 77.030 | 58.744 | 8,722,955 |
| 2025-02-07 | 77.810 | 79.860 | 76.310 | 77.490 | 59.095 | 9,573,138 |
| 2025-02-06 | 73.000 | 78.470 | 73.000 | 76.360 | 58.233 | 7,341,204 |
| 2025-02-05 | 74.930 | 75.300 | 72.610 | 72.930 | 55.618 | 8,840,481 |
| 2025-01-27 | 73.500 | 73.990 | 70.400 | 70.900 | 54.069 | 5,816,647 |
| 2025-01-24 | 70.600 | 75.520 | 70.140 | 74.100 | 56.510 | 8,610,574 |
| 2025-01-23 | 69.700 | 72.000 | 67.980 | 69.610 | 53.086 | 8,389,921 |
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.