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
2024-01-23	22.270	22.750	22.050	22.600	21.726	2,035,186
2024-01-22	23.600	23.990	22.060	22.250	21.389	2,413,666
2024-01-19	24.200	24.550	23.620	23.620	22.706	2,001,400
2024-01-18	24.350	24.500	23.340	24.150	23.216	3,227,833
2024-01-17	25.090	25.310	24.370	24.370	23.427	1,855,912
2024-01-16	25.270	25.550	24.770	25.180	24.206	1,654,040
2024-01-15	25.500	25.880	25.180	25.390	24.408	1,527,816
2024-01-12	26.020	26.060	25.570	25.670	24.677	1,667,600
2024-01-11	25.170	26.180	25.170	25.960	24.956	2,373,821
2024-01-10	25.350	25.550	24.640	25.150	24.177	2,035,292
2024-01-09	25.750	26.200	25.270	25.500	24.513	2,176,660
2024-01-08	26.350	26.380	25.680	25.690	24.696	1,752,992
2024-01-05	27.160	27.160	26.300	26.380	25.359	2,219,053
2024-01-04	27.130	27.180	26.710	26.820	25.782	1,379,000
2024-01-03	27.300	27.570	26.830	27.100	26.052	2,042,424
2024-01-02	27.970	27.990	27.460	27.490	26.426	1,953,500
2023-12-29	27.090	28.000	27.090	27.990	26.907	2,245,881
2023-12-28	26.550	27.480	26.430	27.360	26.302	2,617,049
2023-12-27	26.400	26.700	26.330	26.680	25.648	2,312,640
2023-12-26	27.330	27.330	26.120	26.180	25.167	2,760,600
2023-12-25	27.690	27.990	26.990	27.220	26.167	2,347,800
2023-12-22	28.140	28.460	27.690	27.800	26.725	2,779,384
2023-12-21	27.530	28.510	27.000	28.200	27.109	3,941,496
2023-12-20	28.500	28.690	27.560	27.630	26.561	3,225,800
2023-12-19	28.430	28.750	28.160	28.540	27.436	2,360,774
2023-12-18	29.120	29.650	28.350	28.550	27.445	3,981,274
2023-12-15	29.990	29.990	29.080	29.230	28.099	5,225,271
2023-12-14	29.440	30.770	29.380	29.860	28.705	7,446,828
2023-12-13	30.320	30.320	29.400	29.430	28.291	6,444,960
2023-12-12	29.240	30.640	29.240	30.320	29.147	6,571,200
2023-12-11	29.350	29.490	28.500	29.390	28.253	4,241,258
2023-12-08	29.000	30.180	28.920	29.320	28.186	5,308,851
2023-12-07	28.800	29.660	28.700	28.990	27.868	4,224,449
2023-12-06	28.880	29.270	28.510	28.810	27.695	2,588,649
2023-12-05	29.740	29.790	28.780	28.780	27.667	2,911,600
2023-12-04	29.790	30.400	29.550	29.850	28.695	2,657,400
2023-12-01	28.940	29.900	28.400	29.660	28.513	3,828,940
2023-11-30	28.770	29.100	28.420	28.750	27.638	2,059,990
2023-11-29	29.410	29.410	28.900	28.930	27.811	2,262,753
2023-11-28	29.330	29.830	29.090	29.310	28.176	2,240,766
2023-11-27	29.200	30.150	29.170	29.330	28.195	2,991,060
2023-11-24	30.400	30.750	29.300	29.350	28.215	3,583,043
2023-11-23	29.950	30.570	29.760	30.510	29.330	3,076,425
2023-11-22	30.590	31.580	30.580	30.580	29.397	4,831,341
2023-11-21	31.330	31.600	30.500	30.570	29.387	3,755,453
2023-11-20	31.100	31.560	30.800	31.370	30.156	3,606,806
2023-11-17	30.630	31.100	30.400	31.100	29.897	4,774,714
2023-11-16	31.070	32.030	30.680	30.730	29.541	7,482,960
2023-11-15	30.550	32.080	30.180	30.900	29.705	7,198,201
2023-11-14	29.690	30.220	29.470	30.190	29.022	3,363,040
2023-11-13	29.010	29.990	29.010	29.580	28.436	4,135,048
2023-11-10	29.200	29.510	28.800	28.920	27.801	3,721,000
2023-11-09	29.210	30.070	29.150	29.470	28.330	4,537,436
2023-11-08	29.200	29.790	28.910	29.260	28.128	3,747,336
2023-11-07	28.430	29.240	27.860	29.120	27.993	4,349,520
2023-11-06	28.010	28.400	27.850	28.340	27.244	4,573,000
2023-11-03	27.510	28.190	27.310	27.850	26.773	3,669,176
2023-11-02	28.270	28.500	27.250	27.250	26.196	3,504,440
2023-11-01	28.660	28.940	27.880	28.050	26.965	3,909,401
2023-10-31	29.480	29.500	28.360	28.590	27.484	2,650,354

← NewerPage 12 of 21 · 1,217 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.