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 ¥12,084.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥407.09, while ¥1000 invested 1 year ago would be worth ¥745.44. This corresponds to total returns of 1,108.45%, -59.29%, -25.46%, respectively, with annualized returns of 30.91%, -16.44%, -25.46%.

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
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
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