Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 68.980 | 72.220 | 67.110 | 69.320 | 52.865 | 11,220,713 |
| 2025-01-21 | 60.500 | 69.250 | 59.900 | 68.980 | 52.605 | 8,465,050 |
| 2025-01-20 | 60.970 | 61.360 | 59.290 | 60.300 | 45.986 | 2,464,213 |
| 2025-01-17 | 60.080 | 62.010 | 59.820 | 60.700 | 46.291 | 3,613,226 |
| 2025-01-16 | 62.960 | 64.210 | 60.860 | 60.910 | 46.451 | 3,199,717 |
| 2025-01-15 | 64.610 | 64.610 | 62.900 | 62.960 | 48.014 | 2,855,212 |
| 2025-01-14 | 63.870 | 64.880 | 62.980 | 64.840 | 49.448 | 4,220,498 |
| 2025-01-13 | 61.830 | 64.300 | 61.020 | 63.330 | 48.296 | 2,754,001 |
| 2025-01-10 | 63.000 | 65.680 | 62.000 | 62.590 | 47.732 | 3,733,143 |
| 2025-01-09 | 60.060 | 64.200 | 60.000 | 62.090 | 47.351 | 3,214,842 |
| 2025-01-08 | 60.400 | 61.130 | 58.400 | 60.370 | 46.039 | 2,741,719 |
| 2025-01-07 | 56.340 | 60.980 | 55.710 | 60.550 | 46.176 | 3,825,764 |
| 2025-01-06 | 55.670 | 56.950 | 54.700 | 56.070 | 42.760 | 1,960,795 |
| 2025-01-03 | 57.700 | 58.320 | 55.210 | 55.550 | 42.363 | 2,114,173 |
| 2025-01-02 | 58.470 | 59.480 | 57.150 | 57.530 | 43.873 | 2,880,166 |
| 2024-12-31 | 60.200 | 61.430 | 57.450 | 58.520 | 44.628 | 2,890,378 |
| 2024-12-30 | 60.320 | 61.160 | 58.710 | 60.180 | 45.894 | 2,248,883 |
| 2024-12-27 | 60.030 | 62.600 | 60.000 | 60.150 | 45.871 | 2,333,237 |
| 2024-12-26 | 58.480 | 61.150 | 58.480 | 60.660 | 46.260 | 2,467,167 |
| 2024-12-25 | 61.200 | 61.200 | 58.430 | 59.060 | 45.040 | 2,152,888 |
| 2024-12-24 | 61.690 | 62.220 | 59.000 | 60.760 | 46.337 | 2,438,156 |
| 2024-12-23 | 62.580 | 62.810 | 60.610 | 60.690 | 46.283 | 2,471,114 |
| 2024-12-20 | 59.350 | 64.400 | 59.030 | 62.330 | 47.534 | 4,180,182 |
| 2024-12-19 | 58.550 | 59.640 | 57.800 | 59.280 | 45.208 | 1,861,371 |
| 2024-12-18 | 58.370 | 59.800 | 57.570 | 59.330 | 45.246 | 1,464,862 |
| 2024-12-17 | 59.090 | 59.670 | 57.680 | 58.380 | 44.521 | 2,160,457 |
| 2024-12-16 | 61.390 | 61.590 | 58.300 | 58.880 | 44.903 | 2,924,706 |
| 2024-12-13 | 62.000 | 62.560 | 60.830 | 61.980 | 47.267 | 2,957,108 |
| 2024-12-12 | 62.490 | 63.600 | 61.520 | 62.430 | 47.610 | 3,246,553 |
| 2024-12-11 | 61.420 | 63.880 | 60.950 | 62.780 | 47.877 | 2,697,835 |
| 2024-12-10 | 62.400 | 63.380 | 61.130 | 61.280 | 46.733 | 3,351,043 |
| 2024-12-09 | 62.860 | 64.000 | 59.200 | 60.480 | 46.123 | 5,766,247 |
| 2024-12-06 | 62.490 | 65.360 | 61.610 | 64.000 | 48.807 | 2,962,562 |
| 2024-12-05 | 62.500 | 63.950 | 62.000 | 62.550 | 47.702 | 1,750,977 |
| 2024-12-04 | 65.110 | 66.560 | 62.000 | 62.350 | 47.549 | 2,576,848 |
| 2024-12-03 | 66.000 | 66.000 | 63.660 | 64.400 | 49.112 | 1,657,667 |
| 2024-12-02 | 63.080 | 66.080 | 62.450 | 65.160 | 49.692 | 3,492,226 |
| 2024-11-29 | 64.050 | 65.680 | 62.600 | 63.000 | 48.045 | 3,299,156 |
| 2024-11-28 | 65.580 | 66.200 | 63.720 | 64.140 | 48.914 | 2,107,567 |
| 2024-11-27 | 64.370 | 65.600 | 62.150 | 65.580 | 50.012 | 3,314,519 |
| 2024-11-26 | 64.020 | 65.870 | 63.750 | 65.250 | 49.761 | 2,219,815 |
| 2024-11-25 | 66.590 | 66.750 | 62.990 | 64.200 | 48.960 | 3,035,878 |
| 2024-11-22 | 68.310 | 71.700 | 66.440 | 66.590 | 50.783 | 3,353,344 |
| 2024-11-21 | 67.960 | 69.140 | 66.600 | 67.880 | 51.766 | 2,299,475 |
| 2024-11-20 | 67.930 | 68.980 | 67.020 | 68.420 | 52.178 | 2,158,702 |
| 2024-11-19 | 67.560 | 69.720 | 65.550 | 68.650 | 52.354 | 2,481,381 |
| 2024-11-18 | 68.300 | 69.980 | 65.110 | 67.730 | 51.652 | 3,717,132 |
| 2024-11-15 | 67.660 | 72.230 | 66.970 | 69.300 | 52.849 | 6,614,081 |
| 2024-11-14 | 72.020 | 72.020 | 67.280 | 67.400 | 51.400 | 4,880,549 |
| 2024-11-13 | 69.000 | 73.500 | 67.880 | 72.380 | 55.198 | 5,301,706 |
| 2024-11-12 | 76.550 | 76.790 | 67.860 | 69.500 | 53.002 | 7,825,220 |
| 2024-11-11 | 72.560 | 76.600 | 71.660 | 75.460 | 57.547 | 6,449,172 |
| 2024-11-08 | 67.890 | 72.720 | 67.000 | 69.500 | 53.002 | 6,121,333 |
| 2024-11-07 | 66.810 | 68.910 | 65.470 | 65.800 | 50.180 | 4,650,176 |
| 2024-11-06 | 63.790 | 69.800 | 63.790 | 67.000 | 51.095 | 6,963,317 |
| 2024-11-05 | 61.000 | 64.700 | 59.760 | 64.600 | 49.265 | 6,583,522 |
| 2024-11-04 | 58.000 | 61.980 | 57.210 | 61.430 | 46.847 | 5,074,703 |
| 2024-11-01 | 60.790 | 60.790 | 57.000 | 57.290 | 43.690 | 3,689,931 |
| 2024-10-31 | 59.000 | 61.920 | 57.570 | 60.090 | 45.826 | 5,576,183 |
| 2024-10-30 | 57.660 | 59.380 | 57.200 | 58.970 | 44.971 | 3,240,096 |
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.