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

92.65

+0.42(+0.46%)

Updated at June 02 03:00PM

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 ¥12,622.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥426.37, while ¥1000 invested 1 year ago would be worth ¥747.54. This corresponds to total returns of 1,162.26%, -57.36%, -25.25%, respectively, with annualized returns of 32.19%, -15.67%, -25.25%.

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
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
May 28, 2026	103.75	101.9	101.9	103.75	100.05	36.65M
May 27, 2026	106.94	104.96	104.96	108.41	104.33	37.03M
May 26, 2026	108.94	106.07	106.07	108.95	104.34	43.45M
May 25, 2026	105	108.94	108.94	109.09	103.9	52.95M
May 22, 2026	104.55	104.25	104.25	104.6	100.8	39.48M
May 21, 2026	102.8	102.66	102.66	108.43	101.8	64.14M
May 20, 2026	101.62	101.3	101.3	102.2	100.38	23.22M
May 19, 2026	99.8	102.62	102.62	102.89	97.19	34.96M
May 18, 2026	100.9	99.79	99.79	102.84	99.02	28.33M
May 15, 2026	100.55	101.39	101.39	104.7	97.8	41.66M
May 14, 2026	104.51	100.5	100.5	104.54	100.5	30.31M
May 13, 2026	101.68	103.51	103.51	103.9	99.6	36.05M
May 12, 2026	102	103.31	103.31	104.4	100.51	38.36M
May 11, 2026	100.08	101.38	101.38	102.08	99.86	32.8M
May 08, 2026	99.31	99.18	99.18	99.6	98.31	22.32M
May 07, 2026	101.9	100.26	100.26	102	99.11	28.39M
May 06, 2026	99.69	100.9	100.9	103.8	99.5	45.81M
April 30, 2026	97.77	98.3	98.3	99.38	97	46M
April 29, 2026	102.85	101.59	101.59	103.35	99.74	36.63M
April 28, 2026	106.95	103.89	103.89	106.95	103.4	51.17M
April 27, 2026	96.19	104.63	104.63	104.63	96.1	52.37M
April 24, 2026	92.25	95.12	95.12	96.72	92.17	34.98M
April 23, 2026	94.46	92.44	92.44	94.5	92.22	16.79M
April 22, 2026	92.48	94.2	94.2	94.2	92.2	19.79M
April 21, 2026	93.33	92.85	92.85	93.61	91.62	17.13M
April 20, 2026	93.04	93.78	93.78	94.49	92.98	17.97M
April 17, 2026	93.63	93.04	93.04	93.9	92.18	16.63M
April 16, 2026	92.75	93.71	93.71	94.17	92.49	16.65M
April 15, 2026	94.66	92.31	92.31	95.5	92.29	22.63M
April 14, 2026	95.59	94.66	94.66	96.3	93.75	16.88M
April 13, 2026	94.29	94.83	94.83	95.79	94.03	11.72M
April 10, 2026	95	95.35	95.35	96.75	94.9	14.49M
April 09, 2026	94	94.24	94.24	94.59	93.22	13.94M
April 08, 2026	92.35	95.45	95.45	95.48	92.35	19.74M
April 07, 2026	90.23	90.82	90.82	91.68	90.21	10.12M
April 03, 2026	92.13	90.15	90.15	92.18	89.61	14.07M
April 02, 2026	95.49	91.35	91.35	95.49	91.12	24.52M
April 01, 2026	96.84	96.05	96.05	97	95	15M
March 31, 2026	98.8	94.96	94.96	99.66	94.56	21.26M
March 30, 2026	99.43	100.32	100.32	100.78	98.7	7.45M
March 27, 2026	98.57	101.02	101.02	101.58	98.57	7.76M
March 26, 2026	101.78	100	100	102.17	99.82	7.51M
March 25, 2026	100.49	102.35	102.35	102.78	100.49	11.18M
March 24, 2026	99.95	99.98	99.98	100.5	97.76	10.55M
March 23, 2026	100.52	98.62	98.62	101.69	98.25	16.73M
March 20, 2026	106.31	103.55	103.55	106.62	103.55	11.69M
March 19, 2026	106.69	105.84	105.84	106.99	105.28	12.38M
March 18, 2026	109.5	108.28	108.28	109.66	106.58	12.54M
March 17, 2026	110.85	108.92	108.92	111.4	108.9	10M
March 16, 2026	111.74	110.3	110.3	111.81	108.41	14.4M
March 13, 2026	112	111.73	111.73	113.17	111.35	8.44M
March 12, 2026	113.99	112.82	112.82	114.59	112.2	8.31M
March 11, 2026	114	114.3	114.3	114.89	113.71	9.16M
March 10, 2026	113.6	113.76	114.08	114.52	113.6	5.01M
March 09, 2026	113	112.2	112.2	113.01	110.56	13.63M
March 06, 2026	114.17	115.05	115.05	115.58	113.71	7.84M
March 05, 2026	115.8	114.17	114.17	115.88	113.89	10.14M
March 04, 2026	115	114.01	113.52	116.7	113.5	11.68M