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
2023-04-28	38.130	39.000	37.080	38.500	37.011	5,217,561
2023-04-27	35.790	38.650	35.530	38.020	36.549	5,466,214
2023-04-26	37.900	38.570	35.800	36.200	34.800	7,408,620
2023-04-25	41.620	41.880	37.900	37.900	36.434	6,490,248
2023-04-24	42.280	43.600	41.670	42.110	40.481	2,707,400
2023-04-21	45.190	45.590	42.280	42.760	41.106	4,792,574
2023-04-20	44.170	46.100	44.170	45.810	44.038	4,036,658
2023-04-19	44.390	46.060	44.250	44.620	42.894	3,812,731
2023-04-18	45.090	45.800	44.150	44.300	42.586	4,950,508
2023-04-17	48.830	49.000	45.010	45.300	43.547	8,224,046
2023-04-14	49.740	52.610	48.480	48.980	47.085	9,042,772
2023-04-13	47.590	51.650	47.010	49.900	47.969	13,597,700
2023-04-12	43.320	46.950	43.170	46.950	45.134	9,005,416
2023-04-11	42.000	44.460	41.000	42.680	41.029	5,048,496
2023-04-10	45.250	46.880	42.000	42.020	40.394	5,111,070
2023-04-07	43.600	45.270	43.300	44.770	43.038	3,754,049
2023-04-06	43.690	45.250	42.920	43.600	41.913	3,795,466
2023-04-04	41.800	45.830	41.400	44.300	42.586	6,728,721
2023-04-03	40.880	41.950	40.440	41.920	40.298	4,178,220
2023-03-31	39.690	40.950	39.430	40.670	39.097	2,311,413
2023-03-30	39.290	40.700	39.290	39.870	38.328	2,743,221
2023-03-29	41.680	42.280	39.620	40.090	38.539	4,598,897
2023-03-28	41.710	42.680	40.920	41.650	40.039	3,474,471
2023-03-27	42.910	43.600	40.600	42.070	40.442	5,301,797
2023-03-24	43.450	43.880	42.330	42.850	41.192	3,517,898
2023-03-23	44.160	44.490	42.510	43.910	42.211	5,151,498
2023-03-22	43.250	45.450	42.610	44.600	42.875	3,431,594
2023-03-21	44.130	44.690	42.500	43.350	41.673	4,855,514
2023-03-20	46.370	46.590	44.100	44.130	42.423	3,655,006
2023-03-17	44.710	46.450	44.040	46.100	44.317	4,638,437
2023-03-16	44.500	46.880	42.910	44.930	43.192	5,120,315
2023-03-15	44.030	45.180	43.530	44.610	42.884	3,323,863
2023-03-14	44.590	44.890	43.010	43.840	42.144	3,266,440
2023-03-13	40.750	45.280	40.400	44.590	42.865	5,233,688
2023-03-10	42.320	42.490	41.210	41.230	39.635	2,638,026
2023-03-09	41.360	42.440	39.920	42.310	40.673	3,907,161
2023-03-08	39.350	41.390	39.300	41.390	39.789	3,204,547
2023-03-07	40.200	41.080	39.350	39.510	37.981	2,468,056
2023-03-06	40.220	40.530	39.470	40.060	38.510	2,658,952
2023-03-03	41.090	41.420	39.750	40.200	38.645	3,043,939
2023-03-02	42.930	42.930	41.440	41.500	39.894	2,801,071
2023-03-01	40.730	43.780	40.720	43.100	41.433	5,174,048
2023-02-28	39.480	42.100	39.480	40.800	39.222	5,658,597
2023-02-27	37.060	40.060	36.860	39.440	37.914	4,915,497
2023-02-24	37.000	37.650	36.960	37.240	35.799	1,167,872
2023-02-23	38.760	38.760	36.680	37.000	35.569	2,978,014
2023-02-22	38.290	39.380	37.990	38.520	37.030	2,241,517
2023-02-21	39.970	40.250	37.800	38.670	37.174	3,866,896
2023-02-20	39.490	40.420	38.650	40.040	38.491	3,013,693
2023-02-17	40.020	40.470	38.390	39.580	38.049	4,048,851
2023-02-16	42.400	42.570	39.800	40.420	38.856	5,892,990
2023-02-15	38.180	41.670	37.710	41.670	40.058	4,720,802
2023-02-14	36.980	40.600	36.620	37.880	36.415	4,802,144
2023-02-13	36.520	37.500	36.000	36.950	35.521	1,539,060
2023-02-10	37.760	37.760	36.400	36.520	35.107	2,093,230
2023-02-09	36.530	37.920	35.940	37.520	36.068	1,970,110
2023-02-08	36.440	37.350	36.190	36.530	35.117	2,355,652
2023-02-07	39.230	39.270	36.160	36.260	34.857	3,708,916
2023-02-06	39.300	40.100	38.060	38.580	37.087	2,922,080
2023-02-03	37.050	39.500	37.020	39.470	37.943	4,451,410

← NewerPage 15 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.