Shenzhen Sinovatio Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.700	27.250	25.140	26.500	26.500	15,565,385
2026-10-19	26.650	27.160	25.070	26.060	26.060	19,430,046
2026-10-16	27.610	28.500	26.660	27.840	27.840	20,270,684
2026-10-15	27.690	28.840	27.000	27.190	27.190	20,684,492
2026-10-14	28.460	30.900	28.260	28.830	28.830	25,478,951
2026-10-13	27.830	30.000	27.830	29.160	29.160	25,987,408
2026-10-12	29.560	31.040	27.770	29.830	29.830	36,180,305
2026-10-09	25.650	28.550	24.520	28.550	28.550	25,390,285
2026-10-08	25.980	27.580	25.600	25.950	25.950	23,998,000
2026-09-30	28.570	28.670	26.290	26.600	26.600	34,914,391
2026-09-29	27.550	29.120	25.970	29.120	29.120	27,747,588
2026-09-28	25.970	26.470	25.970	26.470	26.470	7,965,713
2026-09-24	25.600	25.920	23.920	24.060	24.060	17,515,605
2026-09-23	26.250	26.450	25.080	25.410	25.410	24,017,297
2026-09-22	23.930	26.380	23.930	26.380	26.380	30,993,027
2026-09-21	24.230	24.400	23.380	23.980	23.980	22,159,156
2026-09-18	23.760	25.670	23.760	24.550	24.550	28,346,760
2026-09-17	23.380	24.280	23.050	23.400	23.400	30,602,078
2026-09-16	25.610	26.320	25.610	25.610	25.610	19,432,373
2026-09-15	28.450	28.450	26.660	28.450	28.450	37,745,551
2026-09-14	25.860	25.860	25.860	25.860	25.860	1,719,608
2026-09-11	23.510	23.510	23.510	23.510	23.510	3,435,333
2026-09-10	19.510	21.370	19.290	21.370	21.370	11,525,750
2026-09-09	19.650	19.650	19.210	19.430	19.430	1,966,847
2026-09-08	19.900	19.960	19.560	19.610	19.610	2,070,249
2026-09-07	19.990	20.130	19.740	19.840	19.840	2,111,400
2026-09-04	20.120	20.500	19.900	20.000	20.000	2,925,600
2026-09-03	20.130	20.420	19.840	19.930	19.930	2,370,860
2026-09-02	19.950	20.330	19.710	20.190	20.190	2,728,660
2026-09-01	19.890	20.200	19.830	20.130	20.130	2,453,900
2026-08-31	18.960	19.950	18.900	19.900	19.900	3,292,704
2026-08-28	19.490	19.770	19.230	19.310	19.310	3,303,020
2026-08-27	18.970	19.210	18.910	19.110	19.110	2,132,400
2026-08-26	19.000	19.370	18.720	19.130	19.130	2,784,900
2026-08-25	18.800	19.350	18.550	19.240	19.240	2,344,200
2026-08-24	19.050	19.050	18.510	18.740	18.740	2,011,600
2026-08-21	18.850	19.010	18.610	18.810	18.810	2,150,600
2026-08-20	18.880	19.170	18.720	19.020	19.020	3,123,040
2026-08-19	19.500	19.500	18.550	18.670	18.670	3,699,741
2026-08-18	19.680	19.810	19.070	19.630	19.630	4,220,381
2026-08-17	19.830	19.920	19.420	19.660	19.660	2,620,300
2026-08-14	19.700	20.000	19.550	19.810	19.810	3,167,067
2026-08-13	20.260	20.460	19.680	19.690	19.690	4,361,332
2026-08-12	20.200	20.400	20.070	20.250	20.250	3,662,881
2026-08-11	20.620	20.620	20.140	20.280	20.280	4,601,060
2026-08-10	20.450	20.690	20.000	20.620	20.620	6,232,332
2026-08-07	20.760	20.920	19.870	20.360	20.360	8,769,651
2026-08-06	21.100	21.610	20.560	20.930	20.930	12,156,265
2026-08-05	21.800	22.400	20.870	22.200	22.200	16,919,990
2026-08-04	19.290	21.030	19.180	21.030	21.030	8,102,644
2026-08-03	19.010	19.190	18.770	19.120	19.120	2,098,400
2026-07-31	18.300	19.060	18.300	19.000	19.000	3,262,502
2026-07-30	18.230	18.840	18.120	18.200	18.200	2,713,456
2026-07-29	18.610	18.860	18.250	18.480	18.480	2,330,000
2026-07-28	18.010	18.880	17.970	18.470	18.470	2,786,200
2026-07-27	17.500	18.560	17.400	18.240	18.240	3,968,900
2026-07-24	17.330	17.870	17.260	17.590	17.590	2,955,747
2026-07-23	17.100	17.680	17.030	17.600	17.600	2,480,800
2026-07-22	16.970	17.440	16.820	17.110	17.110	2,888,160
2026-07-21	17.230	17.520	16.500	17.300	17.300	4,302,751

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4000 CNY
2025-05-22	0.2000 CNY
2024-04-19	0.3000 CNY
2021-07-09	0.4000 CNY
2020-07-03	1.0400 CNY
2019-06-13	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.