Shanghai New Vision Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.000 | 28.790 | 24.400 | 28.300 | 28.300 | 14,520,808 |
| 2026-10-22 | 28.610 | 28.790 | 27.520 | 27.600 | 27.600 | 9,400,784 |
| 2026-10-21 | 28.830 | 29.540 | 28.510 | 28.670 | 28.670 | 8,885,470 |
| 2026-10-20 | 27.850 | 29.290 | 27.750 | 28.530 | 28.530 | 12,841,686 |
| 2026-10-19 | 27.200 | 28.650 | 27.000 | 28.180 | 28.180 | 14,053,712 |
| 2026-10-16 | 28.850 | 28.850 | 26.810 | 27.570 | 27.570 | 11,032,108 |
| 2026-10-15 | 28.000 | 28.990 | 27.550 | 27.950 | 27.950 | 14,325,475 |
| 2026-10-14 | 30.960 | 31.380 | 29.050 | 29.260 | 29.260 | 13,029,422 |
| 2026-10-13 | 29.510 | 31.610 | 28.720 | 30.770 | 30.770 | 15,249,668 |
| 2026-10-12 | 29.400 | 30.500 | 28.600 | 30.110 | 30.110 | 12,171,278 |
| 2026-10-09 | 29.430 | 29.790 | 27.900 | 29.120 | 29.120 | 12,727,085 |
| 2026-10-08 | 31.080 | 31.640 | 29.110 | 29.420 | 29.420 | 11,884,142 |
| 2026-09-30 | 30.030 | 32.390 | 29.840 | 30.890 | 30.890 | 13,882,319 |
| 2026-09-29 | 29.280 | 30.380 | 28.720 | 29.930 | 29.930 | 8,475,631 |
| 2026-09-28 | 30.800 | 30.880 | 28.900 | 29.060 | 29.060 | 12,550,979 |
Page 1 of 1 · 15 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0450 CNY |
| 2024-07-05 | 0.0390 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.