Shanghai - Delayed Quote
CNY
OmniVision Integrated Circuits Group, Inc. (603501.SS)
82.45
-3.34
(-3.89%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.59
86.59
82.15
82.45
82.45
16,385,897
Oct 29, 2026
86.39
86.93
82.71
85.79
85.79
20,101,507
Oct 28, 2026
84.40
86.50
82.78
85.20
85.20
19,649,326
Oct 27, 2026
84.26
84.75
82.21
82.29
82.29
14,527,480
Oct 26, 2026
81.50
85.62
81.31
84.65
84.65
23,281,212
Oct 23, 2026
78.00
82.49
77.23
82.20
82.20
20,348,368
Oct 22, 2026
77.88
79.15
77.40
78.40
78.40
12,558,148
Oct 21, 2026
78.03
78.07
76.90
77.48
77.48
8,948,728
Oct 20, 2026
72.50
77.00
72.41
76.91
76.91
14,909,841
Oct 19, 2026
71.30
73.16
71.07
72.74
72.74
8,449,248
Oct 16, 2026
74.00
74.19
70.78
71.53
71.53
12,889,451
Oct 15, 2026
72.00
73.78
71.80
73.09
73.09
11,367,234
Oct 14, 2026
75.86
76.43
74.23
74.30
74.30
7,736,589
Oct 13, 2026
76.68
77.39
74.60
75.96
75.96
10,889,624
Oct 12, 2026
79.16
79.20
77.00
77.29
77.29
7,569,748
Oct 9, 2026
78.39
80.23
77.33
79.15
79.15
10,290,199
Oct 8, 2026
81.62
82.69
78.22
78.96
78.96
13,894,911
Sep 30, 2026
80.90
82.74
80.46
82.21
82.21
12,892,957
Sep 29, 2026
80.50
81.39
79.85
80.36
80.36
7,162,591
Sep 28, 2026
81.18
82.20
80.64
80.75
80.75
11,603,546
Sep 24, 2026
82.33
82.68
81.24
81.40
81.40
7,318,290
Sep 23, 2026
82.89
83.22
82.05
82.77
82.77
7,891,466
Sep 22, 2026
81.55
83.86
81.38
82.88
82.88
21,490,385
Sep 21, 2026
81.36
82.25
80.38
80.78
80.78
10,744,999
Sep 18, 2026
79.17
81.78
79.17
81.27
81.27
16,746,455
Sep 17, 2026
77.90
79.15
77.84
78.62
78.62
9,081,125
Sep 16, 2026
77.43
78.65
76.82
78.40
78.40
9,384,137
Sep 15, 2026
77.38
78.78
77.38
77.52
77.52
7,064,722
Sep 14, 2026
76.15
78.25
75.85
77.91
77.91
9,651,283
Sep 11, 2026
78.28
78.28
76.10
76.88
76.88
19,109,687
Sep 10, 2026
79.50
79.67
78.85
78.93
78.93
9,154,081
Sep 9, 2026
80.22
80.87
79.70
80.01
80.01
12,053,885
Sep 8, 2026
81.00
81.70
79.39
80.47
80.47
16,615,176
Sep 7, 2026
81.00
81.74
79.80
81.08
81.08
18,109,138
Sep 4, 2026
79.89
82.25
79.85
80.25
80.25
18,533,253
Sep 3, 2026
81.01
81.25
78.70
79.30
79.30
14,210,373
Sep 2, 2026
82.18
82.39
80.38
80.61
80.61
13,157,902
Sep 1, 2026
82.77
83.38
82.58
82.85
82.85
7,186,031
Aug 31, 2026
81.00
83.27
80.71
83.27
83.27
11,046,595
Aug 28, 2026
84.33
85.00
81.76
82.00
82.00
19,775,881
Aug 27, 2026
84.29
84.94
83.30
84.54
84.54
12,907,243
Aug 26, 2026
85.02
85.45
83.93
84.00
84.00
12,214,158
Aug 25, 2026
80.90
85.98
80.10
85.55
85.55
22,667,130
Aug 24, 2026
85.83
85.85
82.25
82.50
82.50
19,164,619
Aug 21, 2026
85.44
86.61
85.01
85.82
85.82
10,579,596
Aug 20, 2026
87.00
87.35
85.98
85.99
85.99
13,859,906
Aug 19, 2026
89.05
89.50
86.59
86.90
86.90
23,268,947
Aug 18, 2026
91.66
92.15
90.02
90.54
90.54
18,203,604
Aug 17, 2026
91.20
92.17
90.74
92.14
92.14
15,155,323
Aug 14, 2026
90.45
91.12
89.73
91.08
91.08
12,497,423
Aug 13, 2026
91.90
92.51
90.00
90.02
90.02
19,888,687
Aug 12, 2026
92.71
93.60
91.25
91.52
91.52
19,136,282
Aug 11, 2026
89.00
94.89
88.68
93.26
93.26
41,087,994
Aug 10, 2026
90.09
90.10
88.08
89.14
89.14
16,586,260
Aug 7, 2026
89.49
90.15
88.41
89.76
89.76
17,505,007
Aug 6, 2026
89.81
90.25
88.44
89.65
89.65
24,838,079
Aug 5, 2026
88.80
91.69
88.13
90.83
90.83
28,323,800
Aug 4, 2026
88.68
88.88
87.01
87.95
87.95
22,997,869
Aug 3, 2026
87.66
89.22
87.02
88.22
88.22
16,164,068
Jul 31, 2026
90.50
91.87
88.70
88.70
88.70
26,339,632
Jul 30, 2026
91.67
91.68
86.86
88.50
88.50
26,206,251
Jul 29, 2026
94.46
94.46
90.83
91.69
91.69
18,833,776
Jul 28, 2026
93.98
95.75
90.63
91.80
91.80
19,905,883
Jul 27, 2026
98.00
98.58
92.92
95.31
95.31
19,916,288
Jul 24, 2026
95.30
99.65
95.08
96.90
96.90
20,858,961
Jul 23, 2026
103.50
103.50
96.08
96.66
96.66
29,203,193
Jul 22, 2026
101.66
106.64
100.60
101.98
101.98
30,476,175
Jul 21, 2026
104.00
104.00
98.24
102.42
102.42
34,127,642
Jul 20, 2026
106.00
106.99
97.99
101.16
101.16
43,160,962
Jul 17, 2026
109.03
112.48
103.33
104.12
104.12
48,088,804
Jul 16, 2026
108.08
113.77
108.00
109.85
109.85
45,522,722
Jul 15, 2026
109.58
112.30
105.58
111.12
111.12
65,599,235
Jul 14, 2026
101.00
106.52
98.35
106.15
106.15
39,928,643
Jul 13, 2026
103.21
107.53
101.00
102.49
102.49
34,783,250
Jul 10, 2026
105.94
109.80
103.20
103.21
103.21
44,859,982
Jul 9, 2026
102.15
107.75
99.44
107.14
107.14
47,471,559
Jul 8, 2026
99.85
103.48
97.01
100.95
100.95
34,150,915
Jul 7, 2026
96.32
102.80
95.50
99.46
99.46
34,630,155
Jul 6, 2026
103.21
103.70
96.88
97.00
97.00
34,978,803
Jul 3, 2026
100.18
105.20
98.80
102.30
102.30
44,021,645
Jul 2, 2026
94.45
105.98
92.50
101.27
101.27
73,251,923
Jul 1, 2026
95.80
99.50
94.50
97.11
97.11
40,915,028
Jun 30, 2026
88.20
95.00
87.51
94.85
94.85
42,341,602
Jun 29, 2026
86.00
89.00
84.63
88.30
88.30
27,055,725
Jun 26, 2026
88.70
90.50
86.50
86.72
86.72
22,099,162
Jun 25, 2026
90.61
92.43
88.80
89.71
89.71
23,723,412
Jun 24, 2026
86.75
91.59
86.38
90.30
90.30
25,267,729
Jun 23, 2026
89.80
91.23
87.51
87.70
87.70
21,437,474
Jun 22, 2026
89.90
90.88
87.79
90.56
90.56
22,602,050
Jun 18, 2026
89.88
91.36
89.40
89.97
89.97
19,110,348
Jun 17, 2026
87.64
91.20
87.31
90.12
90.12
21,975,326
Jun 16, 2026
88.00
89.65
87.72
88.20
88.20
17,121,067
Jun 15, 2026
86.70
88.72
85.57
88.72
88.72
18,834,824
Jun 12, 2026
86.90
87.25
85.34
86.01
86.01
21,411,320
Jun 11, 2026
89.65
90.00
85.08
85.17
85.17
28,007,518
Jun 10, 2026
92.00
92.58
89.63
90.18
90.18
21,246,916
Jun 9, 2026
93.39
93.59
91.72
93.32
93.32
17,256,422
Jun 8, 2026
91.50
93.35
91.00
92.02
92.02
22,799,242
Jun 5, 2026
97.50
97.83
95.35
95.39
95.39
24,443,101
Jun 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
98.00
101.90
96.17
98.86
98.86
40,553,738
Jun 3, 2026
92.42
101.92
92.36
100.91
100.81
60,746,798
Jun 2, 2026
92.02
93.38
90.97
92.65
92.56
18,221,955
Jun 1, 2026
94.88
94.89
92.20
92.23
92.14
23,275,722
May 29, 2026
101.90
102.39
95.00
95.00
94.91
37,496,216
May 28, 2026
103.75
103.75
100.05
101.90
101.80
36,653,267
May 27, 2026
106.94
108.41
104.33
104.96
104.86
37,026,912
May 26, 2026
108.94
108.95
104.34
106.07
105.96
43,446,431
May 25, 2026
105.00
109.09
103.90
108.94
108.83
52,947,335
May 22, 2026
104.55
104.60
100.80
104.25
104.15
39,482,249
May 21, 2026
102.80
108.43
101.80
102.66
102.56
64,140,791
May 20, 2026
101.62
102.20
100.38
101.30
101.20
23,220,643
May 19, 2026
99.80
102.89
97.19
102.62
102.52
34,963,624
May 18, 2026
100.90
102.84
99.02
99.79
99.69
28,329,993
May 15, 2026
100.55
104.70
97.80
101.39
101.29
41,659,800
May 14, 2026
104.51
104.54
100.50
100.50
100.40
30,313,340
May 13, 2026
101.68
103.90
99.60
103.51
103.41
36,049,400
May 12, 2026
102.00
104.40
100.51
103.31
103.21
38,357,008
May 11, 2026
100.08
102.08
99.86
101.38
101.28
32,800,576
May 8, 2026
99.31
99.60
98.31
99.18
99.08
22,317,732
May 7, 2026
101.90
102.00
99.11
100.26
100.16
28,388,285
May 6, 2026
99.69
103.80
99.50
100.90
100.80
45,813,994
Apr 30, 2026
97.77
99.38
97.00
98.30
98.20
46,004,681
Apr 29, 2026
102.85
103.35
99.74
101.59
101.49
36,634,528
Apr 28, 2026
106.95
106.95
103.40
103.89
103.79
51,166,011
Apr 27, 2026
96.19
104.63
96.10
104.63
104.53
52,371,005
Apr 24, 2026
92.25
96.72
92.17
95.12
95.03
34,977,485
Apr 23, 2026
94.46
94.50
92.22
92.44
92.35
16,786,215
Apr 22, 2026
92.48
94.20
92.20
94.20
94.11
19,792,478
Apr 21, 2026
93.33
93.61
91.62
92.85
92.76
17,130,118
Apr 20, 2026
93.04
94.49
92.98
93.78
93.69
17,973,465
Apr 17, 2026
93.63
93.90
92.18
93.04
92.95
16,628,276
Apr 16, 2026
92.75
94.17
92.49
93.71
93.62
16,645,001
Apr 15, 2026
94.66
95.50
92.29
92.31
92.22
22,632,206
Apr 14, 2026
95.59
96.30
93.75
94.66
94.57
16,882,654
Apr 13, 2026
94.29
95.79
94.03
94.83
94.74
11,717,711
Apr 10, 2026
95.00
96.75
94.90
95.35
95.26
14,485,151
Apr 9, 2026
94.00
94.59
93.22
94.24
94.15
13,940,201
Apr 8, 2026
92.35
95.48
92.35
95.45
95.36
19,735,469
Apr 7, 2026
90.23
91.68
90.21
90.82
90.73
10,123,070
Apr 3, 2026
92.13
92.18
89.61
90.15
90.06
14,073,499
Apr 2, 2026
95.49
95.49
91.12
91.35
91.26
24,523,077
Apr 1, 2026
96.84
97.00
95.00
96.05
95.95
14,999,124
Mar 31, 2026
98.80
99.66
94.56
94.96
94.87
21,256,123
Mar 30, 2026
99.43
100.78
98.70
100.32
100.22
7,446,532
Mar 27, 2026
98.57
101.58
98.57
101.02
100.92
7,756,978
Mar 26, 2026
101.78
102.17
99.82
100.00
99.90
7,511,977
Mar 25, 2026
100.49
102.78
100.49
102.35
102.25
11,184,247
Mar 24, 2026
99.95
100.50
97.76
99.98
99.88
10,545,980
Mar 23, 2026
100.52
101.69
98.25
98.62
98.52
16,731,876
Mar 20, 2026
106.31
106.62
103.55
103.55
103.45
11,687,010
Mar 19, 2026
106.69
106.99
105.28
105.84
105.74
12,378,856
Mar 18, 2026
109.50
109.66
106.58
108.28
108.17
12,543,213
Mar 17, 2026
110.85
111.40
108.90
108.92
108.81
10,003,973
Mar 16, 2026
111.74
111.81
108.41
110.30
110.19
14,403,606
Mar 13, 2026
112.00
113.17
111.35
111.73
111.62
8,439,152
Mar 12, 2026
113.99
114.59
112.20
112.82
112.71
8,311,607
Mar 11, 2026
114.00
114.89
113.71
114.30
114.19
9,160,538
Mar 10, 2026
113.60
114.52
113.25
114.08
113.97
8,232,333
Mar 9, 2026
113.00
113.01
110.56
112.20
112.09
13,633,483
Mar 6, 2026
114.17
115.58
113.71
115.05
114.94
7,838,731
Mar 5, 2026
115.80
115.88
113.89
114.17
114.06
10,138,399
Mar 4, 2026
115.00
116.70
113.50
113.52
113.41
16,460,435
Mar 3, 2026
118.68
121.20
116.00
116.35
116.23
17,536,113
Mar 2, 2026
120.38
121.72
118.66
118.93
118.81
18,946,210
Feb 27, 2026
121.00
124.20
120.62
123.00
122.88
17,437,021
Feb 26, 2026
118.10
123.01
117.43
122.60
122.48
26,192,112
Feb 25, 2026
117.29
118.26
116.90
117.84
117.72
12,001,186
Feb 24, 2026
117.00
117.76
115.78
117.28
117.16
11,478,333
Feb 13, 2026
116.56
117.48
115.80
115.82
115.71
10,849,060
Feb 12, 2026
117.33
117.93
116.36
117.05
116.93
10,530,695
Feb 11, 2026
117.81
118.20
117.05
117.29
117.17
7,678,991
Feb 10, 2026
117.04
118.66
117.02
117.83
117.71
10,607,910
Feb 9, 2026
117.34
117.50
116.32
117.01
116.89
11,178,082
Feb 6, 2026
116.60
117.00
115.61
115.95
115.84
12,701,751
Feb 5, 2026
116.48
117.79
116.21
117.63
117.51
10,251,037
Feb 4, 2026
117.31
117.65
115.89
117.29
117.17
12,839,015
Feb 3, 2026
119.71
119.88
117.00
118.43
118.31
13,784,329
Feb 2, 2026
120.58
121.79
117.70
117.95
117.83
14,366,600
Jan 30, 2026
122.51
123.35
120.47
121.20
121.08
15,909,347
Jan 29, 2026
127.30
127.88
122.58
122.88
122.76
30,003,609
Jan 28, 2026
124.80
130.86
124.70
128.08
127.95
33,487,014
Jan 27, 2026
124.50
125.90
122.73
124.86
124.74
17,527,691
Jan 26, 2026
129.40
129.74
124.60
124.62
124.50
27,384,796
Jan 23, 2026
128.85
130.60
128.17
129.40
129.27
20,173,412
Jan 22, 2026
131.30
131.85
128.40
128.84
128.71
18,997,838
Jan 21, 2026
128.06
131.75
128.00
130.42
130.29
22,620,107
Jan 20, 2026
129.10
132.15
128.65
128.99
128.86
18,186,164
Jan 19, 2026
130.83
131.70
128.70
128.92
128.79
16,067,034
Jan 16, 2026
129.52
132.30
129.00
130.83
130.70
23,256,659
Jan 15, 2026
127.62
128.68
126.21
128.47
128.34
17,089,703
Jan 14, 2026
128.20
130.96
127.20
127.71
127.58
22,604,162
Jan 13, 2026
133.80
134.66
128.00
128.38
128.25
26,188,985
Jan 12, 2026
131.53
135.33
129.58
133.55
133.42
24,798,125
Jan 9, 2026
131.86
132.19
130.08
131.52
131.39
16,439,354
Jan 8, 2026
128.90
134.17
128.83
131.86
131.73
20,349,039
Jan 7, 2026
131.82
132.00
128.82
129.52
129.39
18,677,326
Jan 6, 2026
128.88
131.86
128.76
130.90
130.77
21,557,647
Jan 5, 2026
126.36
129.10
126.36
128.74
128.61
15,349,761
Dec 31, 2025
127.03
127.50
125.83
125.90
125.78
8,926,300
Dec 30, 2025
126.57
127.95
126.33
126.80
126.67
9,780,633
Dec 29, 2025
128.84
129.43
126.83
126.92
126.79
14,632,559
Dec 26, 2025
127.18
129.57
126.60
128.84
128.71
13,877,540
Dec 25, 2025
126.08
127.77
125.80
127.13
127.00
9,399,364
Dec 24, 2025
125.32
126.90
125.05
126.50
126.37
10,967,913
Dec 23, 2025
125.71
126.66
124.86
125.19
125.07
10,673,161
Dec 22, 2025
124.70
126.50
124.70
125.70
125.58
10,471,697
Dec 19, 2025
123.65
125.60
123.40
124.38
124.26
11,077,349
Dec 18, 2025
124.99
125.58
122.80
123.00
122.88
13,713,389
Dec 17, 2025
124.50
126.20
123.06
125.74
125.62
13,316,777
Dec 16, 2025
125.80
127.00
124.38
124.80
124.68
13,920,965
Dec 15, 2025
125.45
126.45
124.29
124.33
124.21
15,276,204
Dec 12, 2025
121.77
127.98
121.31
126.52
126.39
28,444,620
Dec 11, 2025
123.98
124.20
121.66
121.77
121.65
11,525,222
Dec 10, 2025
121.00
124.45
121.00
123.70
123.58
20,741,367
Dec 9, 2025
121.00
121.50
119.78
120.03
119.91
8,820,155
Dec 8, 2025
120.02
121.80
120.02
120.98
120.86
11,521,414
Dec 5, 2025
119.60
120.10
118.60
119.98
119.86
8,774,930
Dec 4, 2025
119.02
119.85
117.70
119.50
119.38
7,123,335
Dec 3, 2025
121.10
121.10
118.61
119.15
119.03
9,892,747
Dec 2, 2025
121.70
123.40
120.48
121.08
120.96
12,043,568
Dec 1, 2025
120.00
121.31
119.02
121.30
121.18
11,220,924
Nov 28, 2025
119.00
119.80
117.60
119.47
119.35
9,505,205
Nov 27, 2025
117.26
121.25
117.00
119.15
119.03
17,539,389
Nov 26, 2025
116.40
117.85
115.67
116.91
116.79
10,922,519
Nov 25, 2025
117.39
118.79
116.78
117.06
116.94
10,746,118
Nov 24, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
116.62
117.15
115.32
116.81
116.69
9,653,200
Nov 21, 2025
117.00
117.99
115.50
115.92
115.41
12,929,829
Nov 20, 2025
121.00
121.50
118.53
118.55
118.02
9,057,326
Nov 19, 2025
122.30
122.64
119.75
120.00
119.47
9,918,181
Nov 18, 2025
121.33
123.65
120.80
122.30
121.76
10,717,362
Nov 17, 2025
122.12
122.91
120.83
121.32
120.78
8,088,038
Nov 14, 2025
122.80
123.55
121.72
121.76
121.22
11,416,965
Nov 13, 2025
124.15
124.88
123.48
124.27
123.72
11,179,964
Nov 12, 2025
123.80
124.16
121.72
124.09
123.54
9,672,501
Nov 11, 2025
126.80
127.19
123.80
123.80
123.25
13,180,125
Nov 10, 2025
125.90
126.40
124.51
126.10
125.54
11,287,381
Nov 7, 2025
126.92
126.92
125.17
125.77
125.21
9,436,149
Nov 6, 2025
126.13
127.95
125.83
127.60
127.03
11,296,015
Nov 5, 2025
124.17
126.45
124.05
125.95
125.39
10,479,654
Nov 4, 2025
129.56
129.56
126.40
126.80
126.24
12,819,975
Nov 3, 2025
130.72
130.73
127.50
129.56
128.98
13,005,224
Oct 31, 2025
131.31
132.75
130.55
130.71
130.13
15,039,543
Oct 30, 2025
135.28
135.88
131.36
132.35
131.76
21,211,147
