OmniVision Integrated Circuits Group, Inc. (603501.SS) SHH

Currency In CNY

603501.SS Historical Return

If you invested ¥1000 in OmniVision Integrated Circuits Group, Inc. (603501.SS) since IPO date, it would be worth ¥11,692.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥433.17, while ¥1000 invested 1 year ago would be worth ¥629.36. This corresponds to total returns of 1,069.21%, -56.68%, -37.06%, respectively, with annualized returns of 30.24%, -15.41%, -37.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603501.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	85.44	85.82	85.82	86.61	85.01	10.58M
August 20, 2026	87	85.99	85.99	87.35	85.98	13.86M
August 19, 2026	89.05	86.9	86.9	89.5	86.59	23.27M
August 18, 2026	91.66	90.54	90.54	92.15	90.02	18.2M
August 17, 2026	91.2	92.14	92.14	92.17	90.74	15.16M
August 14, 2026	90.45	91.08	91.08	91.12	89.73	12.5M
August 13, 2026	91.9	90.02	90.02	92.51	90	19.89M
August 12, 2026	92.71	91.52	91.52	93.6	91.25	19.14M
August 11, 2026	89	93.26	93.26	94.89	88.68	41.09M
August 10, 2026	90.09	89.14	89.14	90.1	88.08	16.59M
August 07, 2026	89.49	89.76	89.76	90.15	88.41	17.51M
August 06, 2026	89.81	89.65	89.65	90.25	88.44	24.84M
August 05, 2026	88.8	90.83	90.83	91.69	88.13	28.32M
August 04, 2026	88.68	87.95	87.95	88.88	87.01	23M
August 03, 2026	87.66	88.22	88.22	89.22	87.02	16.16M
July 31, 2026	90.5	88.7	88.7	91.87	88.7	26.34M
July 30, 2026	91.67	88.5	88.5	91.68	86.86	26.21M
July 29, 2026	94.46	91.69	91.69	94.46	90.83	18.83M
July 28, 2026	93.98	91.8	91.8	95.75	90.63	19.91M
July 27, 2026	98	95.31	95.31	98.58	92.92	19.92M
July 24, 2026	95.3	96.9	96.9	99.65	95.08	20.86M
July 23, 2026	103.5	96.66	96.66	103.5	96.08	29.2M
July 22, 2026	101.66	101.98	101.98	106.64	100.6	30.48M
July 21, 2026	104	102.42	102.42	104	98.24	34.13M
July 20, 2026	106	101.16	101.16	106.99	97.99	43.16M
July 17, 2026	109.03	104.12	104.12	112.48	103.33	48.09M
July 16, 2026	108.08	109.85	109.85	113.77	108	45.52M
July 15, 2026	109.58	111.12	111.12	112.3	105.58	65.6M
July 14, 2026	101	106.15	106.15	106.52	98.35	39.93M
July 13, 2026	103.21	102.49	102.49	107.53	101	34.78M
July 10, 2026	105.94	103.21	103.21	109.8	103.2	44.86M
July 09, 2026	102.15	107.14	107.14	107.75	99.44	47.47M
July 08, 2026	99.85	100.95	100.95	103.48	97.01	34.15M
July 07, 2026	96.32	99.46	99.46	102.8	95.5	34.63M
July 06, 2026	103.21	97	97	103.7	96.88	34.98M
July 03, 2026	100.18	102.3	102.3	105.2	98.8	44.02M
July 02, 2026	94.45	101.27	101.27	105.98	92.5	73.25M
July 01, 2026	95.8	97.11	97.11	99.5	94.5	40.92M
June 30, 2026	88.2	94.85	94.85	95	87.51	42.34M
June 29, 2026	86	88.3	88.3	89	84.63	27.06M
June 26, 2026	88.7	86.72	86.72	90.5	86.5	22.1M
June 25, 2026	90.61	89.71	89.71	92.43	88.8	23.72M
June 24, 2026	86.75	90.3	90.3	91.59	86.38	25.27M
June 23, 2026	89.8	87.7	87.7	91.23	87.51	21.44M
June 22, 2026	89.9	90.56	90.56	90.88	87.79	22.6M
June 18, 2026	89.88	89.97	89.97	91.36	89.4	19.11M
June 17, 2026	87.64	90.12	90.12	91.2	87.31	21.98M
June 16, 2026	88	88.2	88.2	89.65	87.72	17.12M
June 15, 2026	86.7	88.72	88.72	88.72	85.57	18.83M
June 12, 2026	86.9	86.01	86.01	87.25	85.34	21.41M
June 11, 2026	89.65	85.17	85.17	90	85.08	28.01M
June 10, 2026	92	90.18	90.18	92.58	89.63	21.25M
June 09, 2026	93.39	93.32	93.32	93.59	91.72	17.26M
June 08, 2026	91.5	92.02	92.02	93.35	91	22.8M
June 05, 2026	97.5	95.39	95.39	97.83	95.35	24.44M
June 04, 2026	98	98.86	98.86	101.9	96.17	40.55M
June 03, 2026	92.42	100.91	100.91	101.92	92.36	60.75M
June 02, 2026	92.02	92.65	92.65	93.38	90.97	18.22M
June 01, 2026	94.88	92.23	92.23	94.89	92.2	23.28M
May 29, 2026	101.9	95	95	102.39	95	37.5M