Shanghai V-Test Semiconductor Tech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 57.660 | 59.380 | 57.200 | 58.970 | 44.971 | 3,240,096 |
| 2024-10-29 | 60.550 | 61.470 | 58.730 | 59.000 | 44.994 | 4,004,343 |
| 2024-10-28 | 63.170 | 63.930 | 60.510 | 61.150 | 46.634 | 4,557,502 |
| 2024-10-25 | 60.680 | 65.280 | 60.500 | 63.230 | 48.220 | 4,941,554 |
| 2024-10-24 | 60.970 | 62.800 | 59.960 | 61.200 | 46.672 | 3,680,472 |
| 2024-10-23 | 61.990 | 63.180 | 61.000 | 61.400 | 46.825 | 4,051,524 |
| 2024-10-22 | 64.800 | 66.000 | 61.000 | 62.800 | 47.892 | 6,592,842 |
| 2024-10-21 | 68.580 | 75.980 | 64.520 | 65.300 | 49.799 | 10,063,665 |
| 2024-10-18 | 60.900 | 69.900 | 59.720 | 66.100 | 50.409 | 7,782,821 |
| 2024-10-17 | 60.020 | 62.130 | 58.880 | 59.720 | 45.543 | 5,165,868 |
| 2024-10-16 | 59.830 | 59.950 | 55.200 | 58.000 | 44.232 | 4,826,006 |
| 2024-10-15 | 59.950 | 61.190 | 57.110 | 59.000 | 44.994 | 4,485,016 |
| 2024-10-14 | 53.500 | 60.500 | 52.180 | 60.150 | 45.871 | 6,036,924 |
| 2024-10-11 | 56.160 | 56.710 | 50.800 | 52.050 | 39.694 | 4,459,065 |
| 2024-10-10 | 60.800 | 62.680 | 56.670 | 57.000 | 43.469 | 4,814,672 |
| 2024-10-09 | 60.500 | 67.500 | 56.000 | 60.830 | 46.390 | 7,387,030 |
| 2024-10-08 | 64.860 | 64.860 | 59.620 | 64.400 | 49.112 | 8,277,192 |
| 2024-09-30 | 49.990 | 54.050 | 45.810 | 54.050 | 41.219 | 4,763,504 |
| 2024-09-27 | 44.000 | 45.560 | 43.180 | 45.050 | 34.356 | 1,867,700 |
| 2024-09-26 | 39.220 | 41.820 | 39.220 | 41.650 | 31.763 | 1,931,126 |
| 2024-09-25 | 40.000 | 40.960 | 39.130 | 39.410 | 30.055 | 1,802,166 |
| 2024-09-24 | 37.810 | 40.080 | 37.690 | 39.900 | 30.428 | 2,331,266 |
| 2024-09-23 | 36.160 | 38.420 | 35.800 | 37.850 | 28.865 | 2,564,590 |
| 2024-09-20 | 36.510 | 36.560 | 35.750 | 36.260 | 27.652 | 644,941 |
| 2024-09-19 | 35.760 | 36.850 | 35.260 | 36.340 | 27.713 | 1,038,035 |
| 2024-09-18 | 36.750 | 37.200 | 35.230 | 35.700 | 27.225 | 924,479 |
| 2024-09-13 | 37.690 | 38.300 | 36.820 | 37.080 | 28.278 | 957,574 |
| 2024-09-12 | 38.390 | 38.740 | 37.660 | 37.680 | 28.735 | 830,719 |
| 2024-09-11 | 38.470 | 39.500 | 37.730 | 38.170 | 29.109 | 1,468,560 |
| 2024-09-10 | 38.650 | 39.570 | 38.100 | 39.060 | 29.788 | 1,006,289 |
| 2024-09-09 | 38.830 | 39.360 | 38.210 | 38.950 | 29.704 | 1,256,674 |
| 2024-09-06 | 40.380 | 40.750 | 38.730 | 38.940 | 29.696 | 1,890,833 |
| 2024-09-05 | 40.800 | 41.430 | 40.230 | 40.630 | 30.985 | 1,689,988 |
| 2024-09-04 | 39.980 | 41.210 | 39.550 | 40.830 | 31.138 | 1,914,421 |
| 2024-09-03 | 40.660 | 41.300 | 40.180 | 40.480 | 30.871 | 1,439,263 |
| 2024-09-02 | 42.300 | 43.100 | 40.550 | 40.610 | 30.970 | 1,990,920 |
| 2024-08-30 | 40.420 | 43.430 | 40.420 | 42.560 | 32.457 | 3,584,796 |
| 2024-08-29 | 38.330 | 41.300 | 38.210 | 40.860 | 31.161 | 2,157,936 |
| 2024-08-28 | 38.300 | 38.960 | 38.020 | 38.880 | 29.651 | 968,246 |
| 2024-08-27 | 38.010 | 39.270 | 37.140 | 38.640 | 29.468 | 1,863,252 |
| 2024-08-26 | 38.910 | 39.670 | 37.930 | 38.280 | 29.193 | 1,625,735 |
| 2024-08-23 | 38.300 | 39.620 | 37.870 | 38.970 | 29.719 | 2,938,499 |
| 2024-08-22 | 40.210 | 40.800 | 38.300 | 38.590 | 29.429 | 2,135,790 |
| 2024-08-21 | 40.800 | 42.310 | 40.060 | 40.480 | 30.871 | 2,640,944 |
| 2024-08-20 | 41.830 | 42.590 | 40.700 | 40.920 | 31.206 | 2,580,247 |
| 2024-08-19 | 41.300 | 43.780 | 40.110 | 42.320 | 32.274 | 5,384,238 |
| 2024-08-16 | 39.100 | 43.570 | 38.600 | 41.360 | 31.542 | 6,145,396 |
| 2024-08-15 | 38.590 | 40.430 | 37.800 | 39.100 | 29.818 | 3,077,276 |
| 2024-08-14 | 37.500 | 39.450 | 37.300 | 38.470 | 29.338 | 3,749,146 |
| 2024-08-13 | 37.620 | 38.480 | 37.050 | 37.510 | 28.606 | 1,522,458 |
| 2024-08-12 | 39.550 | 39.550 | 37.100 | 37.510 | 28.606 | 2,213,463 |
| 2024-08-09 | 39.850 | 40.690 | 39.210 | 39.230 | 29.917 | 1,835,720 |
| 2024-08-08 | 39.310 | 39.970 | 37.510 | 39.390 | 30.039 | 2,040,083 |
| 2024-08-07 | 38.400 | 40.230 | 38.400 | 39.320 | 29.986 | 2,841,733 |
| 2024-08-06 | 38.800 | 39.340 | 38.000 | 38.630 | 29.460 | 1,952,697 |
| 2024-08-05 | 39.990 | 40.660 | 37.700 | 37.950 | 28.941 | 2,413,446 |
| 2024-08-02 | 40.530 | 40.970 | 39.830 | 40.500 | 30.886 | 2,146,233 |
| 2024-08-01 | 42.230 | 42.340 | 40.400 | 41.120 | 31.359 | 3,258,035 |
| 2024-07-31 | 41.470 | 43.080 | 40.230 | 42.620 | 32.503 | 4,190,416 |
| 2024-07-30 | 38.680 | 41.430 | 38.050 | 41.200 | 31.420 | 3,250,018 |
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.