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
2023-07-28	37.200	37.320	36.500	36.720	35.299	4,156,645
2023-07-27	38.150	38.150	37.200	37.210	35.770	3,679,280
2023-07-26	38.800	39.150	37.770	37.990	36.520	5,500,949
2023-07-25	39.530	40.170	38.550	38.830	37.328	5,650,608
2023-07-24	40.940	41.730	39.100	39.150	37.635	6,811,705
2023-07-21	40.430	42.000	39.440	41.380	39.779	7,384,168
2023-07-20	43.480	43.480	40.630	40.710	39.135	8,652,084
2023-07-19	45.150	45.550	43.500	43.540	41.856	9,150,177
2023-07-18	47.110	47.180	44.000	45.710	43.942	11,898,110
2023-07-17	49.600	51.300	46.350	47.070	45.249	19,626,080
2023-07-14	44.600	48.680	44.300	48.680	46.797	7,747,095
2023-07-13	43.780	44.650	42.580	44.250	42.538	4,427,274
2023-07-12	45.800	45.980	43.680	43.770	42.077	5,991,498
2023-07-11	42.860	47.000	42.770	45.400	43.644	9,398,917
2023-07-10	43.360	43.360	41.710	42.730	41.077	2,596,561
2023-07-07	43.630	43.630	42.010	42.110	40.481	2,537,581
2023-07-06	43.500	45.560	43.390	43.730	42.038	3,081,980
2023-07-05	44.660	45.480	43.560	43.880	42.182	3,964,557
2023-07-04	45.030	46.200	43.920	44.380	42.663	3,698,809
2023-07-03	44.020	46.270	41.930	45.700	43.932	5,900,742
2023-06-30	43.450	44.740	42.860	44.010	42.307	2,882,074
2023-06-29	41.810	44.200	41.020	43.400	41.721	4,543,844
2023-06-28	43.760	43.830	40.560	42.080	40.452	3,702,417
2023-06-27	43.110	44.610	43.000	43.800	42.105	3,105,628
2023-06-26	46.780	46.780	42.000	43.050	41.385	4,268,337
2023-06-21	48.090	48.370	46.380	46.440	44.643	3,414,065
2023-06-20	47.170	49.320	47.080	48.080	46.220	6,230,308
2023-06-19	45.010	48.330	44.800	47.820	45.970	7,201,714
2023-06-16	42.720	46.200	42.500	45.290	43.538	4,017,951
2023-06-15	43.800	43.950	42.530	42.630	40.981	2,749,631
2023-06-14	43.470	44.210	42.850	43.950	42.250	2,524,065
2023-06-13	42.200	43.660	41.720	43.470	41.788	2,794,458
2023-06-12	44.000	44.260	41.700	42.200	40.567	5,345,087
2023-06-09	44.750	45.680	43.300	44.060	42.355	5,540,646
2023-06-08	45.100	45.880	44.650	45.200	43.451	2,258,615
2023-06-07	44.660	45.780	44.530	45.490	43.730	2,758,634
2023-06-06	45.080	46.450	44.800	45.220	43.471	3,420,986
2023-06-05	44.480	46.200	43.850	45.670	43.903	4,407,535
2023-06-02	43.370	44.300	43.020	44.190	42.480	3,594,532
2023-06-01	43.180	44.180	41.800	43.700	42.009	5,355,466
2023-05-31	42.280	44.100	41.040	43.400	41.721	6,953,811
2023-05-30	40.500	41.430	40.080	41.430	39.827	3,405,844
2023-05-29	40.900	41.280	40.030	40.560	38.991	2,820,612
2023-05-26	40.500	41.400	39.950	41.050	39.462	3,513,998
2023-05-25	40.390	41.140	39.400	40.600	39.029	2,892,601
2023-05-24	40.440	41.110	40.120	40.380	38.818	2,536,504
2023-05-23	41.110	41.590	40.330	40.620	39.049	2,866,645
2023-05-22	40.830	42.000	40.500	41.250	39.654	3,126,432
2023-05-19	41.990	42.300	40.300	40.680	39.106	3,740,479
2023-05-18	41.740	42.110	40.800	41.740	40.125	3,324,734
2023-05-17	41.510	42.090	40.660	41.330	39.731	2,575,762
2023-05-16	42.250	42.780	41.140	41.330	39.731	2,955,905
2023-05-15	43.580	43.910	41.040	42.400	40.760	4,321,008
2023-05-12	45.030	45.330	42.800	42.850	41.192	4,435,433
2023-05-11	44.740	46.920	44.680	44.810	43.076	4,775,898
2023-05-10	45.050	48.300	44.250	44.720	42.990	6,109,755
2023-05-09	46.530	47.560	45.110	45.110	43.365	5,469,524
2023-05-08	46.000	48.000	43.990	46.750	44.941	11,125,560
2023-05-05	43.210	46.590	43.120	46.440	44.643	14,252,980
2023-05-04	41.090	42.350	38.040	42.350	40.712	6,667,506

← NewerPage 14 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.