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
2024-07-25	15.360	15.750	15.210	15.430	15.022	2,043,094
2024-07-24	15.700	15.970	15.420	15.440	15.031	2,104,800
2024-07-23	16.350	16.410	15.840	15.840	15.421	1,986,488
2024-07-22	16.110	16.500	16.020	16.360	15.927	3,420,380
2024-07-19	15.360	15.840	15.300	15.800	15.382	1,817,900
2024-07-18	15.530	15.550	15.010	15.410	15.002	2,080,640
2024-07-17	15.860	15.980	15.540	15.580	15.168	1,760,540
2024-07-16	15.850	16.010	15.710	15.900	15.479	1,689,480
2024-07-15	16.330	16.380	15.830	15.860	15.440	2,075,280
2024-07-12	16.800	16.810	16.350	16.380	15.946	1,930,212
2024-07-11	16.180	16.910	16.110	16.810	16.365	3,681,166
2024-07-10	15.720	16.140	15.320	15.880	15.460	4,338,428
2024-07-09	16.400	16.720	15.940	16.610	16.170	2,196,857
2024-07-08	17.070	17.070	16.420	16.480	16.044	1,882,800
2024-07-05	16.700	17.180	16.520	17.100	16.647	2,220,600
2024-07-04	17.420	17.600	16.710	16.730	16.287	2,329,880
2024-07-03	17.850	17.850	17.450	17.450	16.988	1,801,600
2024-07-02	17.840	18.240	17.750	17.840	17.368	2,683,400
2024-07-01	17.770	17.840	17.200	17.590	17.124	1,447,100
2024-06-28	17.770	18.150	17.600	17.720	17.251	1,704,360
2024-06-27	18.000	18.300	17.700	17.730	17.261	2,015,289
2024-06-26	16.930	18.030	16.850	18.010	17.533	2,519,490
2024-06-25	17.280	17.500	16.800	17.020	16.569	1,942,289
2024-06-24	17.940	17.990	17.280	17.290	16.832	2,417,100
2024-06-21	18.110	18.420	17.710	18.060	17.582	1,640,832
2024-06-20	18.500	18.660	18.080	18.080	17.601	1,932,898
2024-06-19	18.660	18.820	18.510	18.590	18.098	2,451,700
2024-06-18	18.060	18.520	17.980	18.430	17.942	1,954,763
2024-06-17	18.100	18.320	17.930	18.070	17.592	1,385,572
2024-06-14	18.200	18.280	17.930	18.240	17.757	1,512,300
2024-06-13	18.200	18.350	17.920	18.160	17.679	1,967,414
2024-06-12	17.840	18.260	17.810	18.210	17.728	1,730,402
2024-06-11	17.530	17.920	17.040	17.840	17.368	2,319,060
2024-06-07	17.250	17.660	17.210	17.520	17.056	2,534,360
2024-06-06	18.010	18.270	16.920	17.080	16.628	3,863,129
2024-06-05	18.320	18.480	18.000	18.000	17.524	2,002,300
2024-06-04	18.690	18.720	18.050	18.350	17.864	2,704,080
2024-06-03	19.260	19.340	18.520	18.720	18.224	2,427,988
2024-05-31	18.890	19.350	18.800	19.260	18.750	2,216,800
2024-05-30	18.930	19.120	18.600	18.890	18.390	2,002,348
2024-05-29	19.020	19.310	18.960	18.990	18.487	1,756,200
2024-05-28	19.360	19.490	18.970	19.020	18.517	1,732,100
2024-05-27	19.540	19.740	19.000	19.380	18.867	2,326,722
2024-05-24	19.830	19.980	19.510	19.540	19.023	2,080,500
2024-05-23	20.270	20.360	19.760	19.820	19.295	2,233,642
2024-05-22	20.180	20.350	20.080	20.270	19.733	1,741,800
2024-05-21	20.680	20.680	20.150	20.210	19.675	1,961,200
2024-05-20	20.420	20.730	20.230	20.550	20.006	2,287,185
2024-05-17	20.140	20.440	19.970	20.430	19.889	2,175,242
2024-05-16	20.030	20.410	20.030	20.190	19.656	2,200,220
2024-05-15	20.000	20.230	19.800	20.020	19.490	1,681,040
2024-05-14	19.750	20.120	19.750	20.100	19.568	2,620,748
2024-05-13	20.300	20.300	19.670	19.740	19.217	3,254,735
2024-05-10	20.800	20.950	20.320	20.370	19.831	2,612,891
2024-05-09	20.830	21.100	20.790	20.830	20.279	2,402,587
2024-05-08	21.570	21.570	20.730	20.760	20.210	3,186,385
2024-05-07	21.430	21.900	21.180	21.540	20.970	3,575,477
2024-05-06	21.540	21.890	21.330	21.450	20.882	2,785,080
2024-04-30	21.680	21.920	20.980	21.240	20.678	4,397,744
2024-04-29	21.340	21.870	21.170	21.700	21.126	4,043,543

← NewerPage 10 of 21 · 1,212 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.