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
2023-10-30	29.700	29.700	28.430	29.340	28.205	4,145,454
2023-10-27	29.950	30.270	29.520	30.010	28.849	1,563,440
2023-10-26	29.400	30.380	29.230	30.150	28.984	1,783,900
2023-10-25	29.670	30.390	29.260	29.720	28.570	1,849,141
2023-10-24	28.990	29.660	28.480	29.360	28.224	1,916,980
2023-10-23	29.540	29.850	28.560	28.690	27.580	2,007,320
2023-10-20	30.150	30.770	29.540	29.560	28.416	2,059,230
2023-10-19	30.160	31.370	30.130	30.340	29.166	2,016,900
2023-10-18	31.550	31.550	30.180	30.430	29.253	1,854,000
2023-10-17	31.780	31.980	31.230	31.550	30.329	1,494,000
2023-10-16	32.650	32.720	31.510	31.800	30.570	2,544,400
2023-10-13	33.230	33.400	32.250	32.450	31.195	3,413,508
2023-10-12	34.050	34.180	33.370	33.570	32.271	1,950,501
2023-10-11	33.510	34.770	33.100	33.900	32.589	2,984,240
2023-10-10	33.960	34.050	33.380	33.440	32.146	3,194,721
2023-10-09	34.500	34.500	33.480	33.800	32.492	3,488,760
2023-09-28	32.610	35.250	32.610	34.900	33.550	6,824,540
2023-09-27	32.600	33.100	32.200	32.590	31.329	2,469,313
2023-09-26	32.320	33.050	32.200	32.590	31.329	3,048,760
2023-09-25	32.650	33.510	31.980	32.320	31.070	2,501,761
2023-09-22	30.570	32.680	30.430	32.590	31.329	4,074,176
2023-09-21	30.690	31.140	30.580	30.700	29.512	1,629,371
2023-09-20	30.830	31.530	30.560	30.640	29.455	2,383,012
2023-09-19	31.420	31.580	30.780	30.860	29.666	2,124,886
2023-09-18	31.670	31.950	31.200	31.480	30.262	2,371,767
2023-09-15	32.270	32.300	31.700	31.820	30.589	1,784,153
2023-09-14	32.930	33.050	31.910	32.110	30.868	2,649,353
2023-09-13	33.910	33.930	32.530	32.920	31.646	3,166,788
2023-09-12	34.150	34.590	33.900	34.000	32.685	1,777,499
2023-09-11	33.850	34.700	33.300	34.270	32.944	2,638,600
2023-09-08	34.100	34.370	33.250	33.740	32.435	2,757,665
2023-09-07	34.810	35.160	34.170	34.220	32.896	2,267,653
2023-09-06	35.300	35.300	34.680	34.950	33.598	1,575,506
2023-09-05	35.210	35.580	35.040	35.350	33.982	2,371,668
2023-09-04	35.150	35.500	34.720	35.490	34.117	2,561,724
2023-09-01	35.700	36.270	35.020	35.080	33.723	2,301,195
2023-08-31	35.700	36.550	35.070	35.850	34.463	2,797,731
2023-08-30	35.100	35.980	34.740	35.810	34.425	3,417,113
2023-08-29	33.010	35.450	33.010	35.080	33.723	4,915,687
2023-08-28	35.550	35.890	33.100	33.130	31.848	4,314,711
2023-08-25	36.320	36.490	32.950	33.890	32.579	8,378,744
2023-08-24	37.820	38.590	36.200	36.610	35.194	3,965,992
2023-08-23	38.700	38.900	37.660	37.900	36.434	3,480,000
2023-08-22	36.330	39.200	36.320	38.800	37.299	7,096,947
2023-08-21	36.480	37.250	35.950	36.150	34.751	2,526,800
2023-08-18	36.700	38.310	36.190	36.280	34.876	4,114,947
2023-08-17	36.450	37.790	35.600	36.700	35.280	3,985,484
2023-08-16	38.730	38.730	36.570	36.620	35.203	3,362,182
2023-08-15	38.470	39.100	38.180	38.730	37.232	3,715,338
2023-08-14	36.210	38.800	36.210	38.450	36.962	3,659,786
2023-08-11	37.480	37.570	36.930	36.930	35.501	2,403,630
2023-08-10	37.530	37.990	36.940	37.550	36.097	2,416,240
2023-08-09	37.610	38.650	37.500	37.710	36.251	3,161,673
2023-08-08	38.170	38.670	37.770	37.850	36.386	2,540,223
2023-08-07	37.700	38.360	37.690	38.330	36.847	3,079,500
2023-08-04	36.900	37.890	36.770	37.770	36.309	3,856,104
2023-08-03	37.610	37.670	36.540	36.770	35.347	3,384,388
2023-08-02	37.390	37.840	37.110	37.810	36.347	3,202,263
2023-08-01	37.300	37.680	36.600	37.230	35.790	3,292,116
2023-07-31	36.310	37.500	35.870	37.470	36.020	4,437,997

← NewerPage 13 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.