Shenzhen Sinovatio Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.380 | 21.100 | 20.080 | 21.030 | 20.473 | 5,267,426 |
| 2024-04-25 | 20.750 | 20.940 | 19.990 | 20.380 | 19.841 | 4,794,124 |
| 2024-04-24 | 20.210 | 21.230 | 20.200 | 21.180 | 20.619 | 6,584,130 |
| 2024-04-23 | 21.110 | 21.530 | 21.110 | 21.110 | 20.551 | 2,778,700 |
| 2024-04-22 | 22.960 | 23.560 | 22.150 | 23.450 | 22.829 | 2,845,668 |
| 2024-04-19 | 23.590 | 23.710 | 23.120 | 23.360 | 22.742 | 2,469,949 |
| 2024-04-18 | 23.800 | 24.590 | 23.330 | 23.910 | 22.985 | 4,054,516 |
| 2024-04-17 | 23.510 | 24.280 | 23.510 | 24.010 | 23.081 | 4,587,085 |
| 2024-04-16 | 25.200 | 25.460 | 22.920 | 22.990 | 22.101 | 6,425,461 |
| 2024-04-15 | 25.080 | 26.410 | 24.400 | 25.450 | 24.465 | 5,986,116 |
| 2024-04-12 | 24.900 | 25.360 | 24.720 | 24.720 | 23.764 | 2,064,255 |
| 2024-04-11 | 24.410 | 25.240 | 24.410 | 24.850 | 23.889 | 2,563,721 |
| 2024-04-10 | 25.300 | 25.340 | 24.240 | 24.540 | 23.591 | 2,803,312 |
| 2024-04-09 | 25.300 | 25.600 | 24.980 | 25.290 | 24.312 | 2,036,503 |
| 2024-04-08 | 26.020 | 26.180 | 25.300 | 25.300 | 24.321 | 2,509,537 |
| 2024-04-03 | 26.580 | 26.580 | 25.530 | 26.000 | 24.994 | 3,153,400 |
| 2024-04-02 | 27.310 | 27.330 | 26.370 | 26.580 | 25.552 | 3,675,057 |
| 2024-04-01 | 26.820 | 27.380 | 26.820 | 27.310 | 26.253 | 3,610,769 |
| 2024-03-29 | 26.610 | 26.910 | 26.260 | 26.820 | 25.782 | 3,594,991 |
| 2024-03-28 | 26.140 | 27.200 | 25.910 | 26.910 | 25.869 | 4,687,855 |
| 2024-03-27 | 26.900 | 27.060 | 25.930 | 25.950 | 24.946 | 4,525,131 |
| 2024-03-26 | 27.030 | 27.560 | 26.410 | 26.860 | 25.821 | 4,733,046 |
| 2024-03-25 | 28.020 | 28.640 | 26.980 | 27.040 | 25.994 | 5,503,735 |
| 2024-03-22 | 28.180 | 28.810 | 27.500 | 28.170 | 27.080 | 6,044,909 |
| 2024-03-21 | 28.750 | 29.110 | 28.450 | 28.480 | 27.378 | 4,659,811 |
| 2024-03-20 | 28.600 | 29.150 | 28.430 | 28.850 | 27.734 | 5,004,747 |
| 2024-03-19 | 29.140 | 29.790 | 28.800 | 28.800 | 27.686 | 6,958,252 |
| 2024-03-18 | 28.660 | 29.140 | 28.480 | 29.130 | 28.003 | 7,020,139 |
| 2024-03-15 | 28.460 | 29.100 | 28.400 | 28.890 | 27.772 | 6,394,280 |
| 2024-03-14 | 28.610 | 28.750 | 28.020 | 28.450 | 27.349 | 5,888,174 |
| 2024-03-13 | 29.210 | 29.490 | 28.450 | 28.800 | 27.686 | 8,472,119 |
| 2024-03-12 | 29.870 | 30.080 | 29.000 | 29.310 | 28.176 | 8,668,889 |
| 2024-03-11 | 29.600 | 30.000 | 28.940 | 29.840 | 28.686 | 10,428,430 |
| 2024-03-08 | 28.180 | 30.500 | 27.780 | 30.390 | 29.214 | 14,398,040 |
| 2024-03-07 | 28.150 | 29.450 | 27.080 | 28.500 | 27.397 | 12,137,970 |
| 2024-03-06 | 27.510 | 28.350 | 27.170 | 27.750 | 26.676 | 7,700,075 |
| 2024-03-05 | 28.450 | 28.680 | 27.550 | 27.870 | 26.792 | 10,334,440 |
| 2024-03-04 | 28.280 | 30.300 | 27.710 | 28.820 | 27.705 | 16,351,440 |
| 2024-03-01 | 27.570 | 29.000 | 27.230 | 29.000 | 27.878 | 19,485,090 |
| 2024-02-29 | 24.200 | 27.100 | 24.200 | 27.100 | 26.052 | 17,925,881 |
| 2024-02-28 | 27.100 | 27.300 | 24.640 | 24.640 | 23.687 | 13,167,980 |
| 2024-02-27 | 26.630 | 27.490 | 25.870 | 27.380 | 26.321 | 13,821,420 |
| 2024-02-26 | 25.060 | 27.700 | 24.980 | 27.090 | 26.042 | 15,925,550 |
| 2024-02-23 | 26.500 | 26.600 | 24.620 | 25.180 | 24.206 | 14,594,560 |
| 2024-02-22 | 22.380 | 24.190 | 22.380 | 24.190 | 23.254 | 5,683,356 |
| 2024-02-21 | 21.500 | 22.860 | 21.220 | 21.990 | 21.139 | 5,312,909 |
| 2024-02-20 | 22.080 | 22.080 | 21.200 | 21.720 | 20.880 | 5,118,284 |
| 2024-02-19 | 21.200 | 21.730 | 20.760 | 21.730 | 20.889 | 6,868,432 |
| 2024-02-08 | 18.220 | 19.750 | 17.400 | 19.750 | 18.986 | 5,759,584 |
| 2024-02-07 | 18.860 | 19.040 | 17.700 | 17.950 | 17.256 | 6,540,018 |
| 2024-02-06 | 17.920 | 19.300 | 16.720 | 18.810 | 18.082 | 6,480,041 |
| 2024-02-05 | 20.100 | 20.300 | 18.280 | 18.280 | 17.573 | 5,837,619 |
| 2024-02-02 | 21.580 | 22.200 | 19.500 | 20.310 | 19.524 | 4,823,012 |
| 2024-02-01 | 22.000 | 22.450 | 21.140 | 21.600 | 20.764 | 3,915,196 |
| 2024-01-31 | 23.110 | 23.610 | 22.080 | 22.100 | 21.245 | 3,930,480 |
| 2024-01-30 | 24.100 | 24.340 | 23.450 | 23.490 | 22.581 | 4,468,049 |
| 2024-01-29 | 25.460 | 25.760 | 24.190 | 24.330 | 23.389 | 5,921,519 |
| 2024-01-26 | 24.870 | 25.600 | 24.610 | 24.730 | 23.773 | 5,485,274 |
| 2024-01-25 | 23.200 | 24.800 | 22.810 | 24.720 | 23.764 | 4,827,800 |
| 2024-01-24 | 22.620 | 23.030 | 22.100 | 23.030 | 22.139 | 2,446,920 |
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.