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
2023-02-02	37.300	37.960	36.630	37.500	36.049	2,737,296
2023-02-01	36.280	37.600	35.710	37.300	35.857	3,580,123
2023-01-31	35.510	38.230	35.130	36.500	35.088	5,203,018
2023-01-30	35.600	36.300	35.300	35.860	34.473	2,457,764
2023-01-20	35.490	37.300	34.960	35.110	33.752	3,146,650
2023-01-19	34.260	35.880	34.160	35.750	34.367	3,348,963
2023-01-18	33.810	36.000	33.590	34.800	33.454	2,674,215
2023-01-17	34.200	34.780	33.460	33.840	32.531	1,734,631
2023-01-16	34.330	36.270	34.080	34.220	32.896	2,671,680
2023-01-13	34.450	34.500	33.680	34.030	32.713	1,770,160
2023-01-12	34.000	34.930	33.620	34.280	32.954	2,520,500
2023-01-11	35.250	35.490	33.830	33.870	32.560	2,731,340
2023-01-10	35.470	36.560	34.830	35.250	33.886	3,556,660
2023-01-09	35.950	36.090	35.200	35.240	33.877	2,383,462
2023-01-06	36.470	36.750	35.860	35.940	34.550	2,519,348
2023-01-05	37.040	37.660	36.100	36.500	35.088	5,563,689
2023-01-04	34.780	38.280	34.450	37.040	35.607	9,367,505
2023-01-03	31.640	34.800	31.430	34.800	33.454	3,262,376
2022-12-30	30.980	32.350	30.600	31.640	30.416	2,391,428
2022-12-29	29.100	31.840	29.030	30.980	29.781	3,476,038
2022-12-28	30.260	30.380	29.190	29.480	28.340	1,274,800
2022-12-27	30.580	30.780	29.880	30.240	29.070	1,194,720
2022-12-26	29.990	30.990	29.980	30.660	29.474	1,547,987
2022-12-23	29.270	30.550	28.730	30.180	29.012	2,075,340
2022-12-22	30.010	30.790	29.000	29.280	28.147	2,060,210
2022-12-21	30.000	30.300	29.550	29.890	28.734	1,061,519
2022-12-20	30.880	31.100	29.900	30.020	28.859	1,346,754
2022-12-19	31.180	31.280	30.390	30.650	29.464	1,675,927
2022-12-16	31.690	31.700	31.000	31.260	30.051	1,318,100
2022-12-15	31.540	32.350	31.210	32.010	30.772	1,331,232
2022-12-14	32.100	32.680	31.460	31.540	30.320	1,807,132
2022-12-13	33.350	33.390	31.990	32.040	30.800	1,497,600
2022-12-12	32.440	33.720	32.400	33.450	32.156	1,971,524
2022-12-09	33.120	33.300	32.200	32.340	31.089	2,608,827
2022-12-08	34.010	34.150	32.820	33.120	31.839	2,086,869
2022-12-07	34.380	35.190	32.900	33.770	32.464	2,858,200
2022-12-06	35.270	36.270	34.390	34.430	33.098	3,089,583
2022-12-05	35.560	37.130	35.560	35.850	34.463	3,843,650
2022-12-02	35.960	36.350	34.570	35.510	34.136	4,641,850
2022-12-01	32.600	35.370	32.220	35.370	34.002	5,708,756
2022-11-30	32.940	33.430	31.880	32.150	30.906	3,951,531
2022-11-29	33.900	34.010	32.650	33.030	31.752	3,879,532
2022-11-28	33.150	34.600	33.100	33.970	32.656	2,722,011
2022-11-25	34.970	35.490	33.380	33.700	32.396	3,913,820
2022-11-24	34.630	35.400	34.100	35.120	33.761	3,344,812
2022-11-23	35.000	36.120	34.100	35.020	33.665	3,897,454
2022-11-22	37.040	37.200	34.850	35.500	34.127	6,827,769
2022-11-21	34.570	37.950	33.830	37.400	35.953	7,311,272
2022-11-18	35.000	36.500	34.170	34.500	33.165	6,041,116
2022-11-17	32.790	35.790	32.300	35.570	34.194	7,980,965
2022-11-16	33.060	33.430	31.710	32.780	31.512	4,218,995
2022-11-15	32.680	34.800	32.420	32.700	31.435	8,195,548
2022-11-14	29.720	33.110	29.210	33.110	31.829	7,570,764
2022-11-11	29.800	30.660	29.300	30.100	28.936	4,079,596
2022-11-10	29.300	30.270	29.020	29.520	28.378	3,028,249
2022-11-09	30.350	30.380	28.690	29.530	28.388	3,919,688
2022-11-08	28.840	31.780	28.050	30.290	29.118	6,855,159
2022-11-07	29.500	30.180	28.400	29.100	27.974	4,406,811
2022-11-04	28.480	29.880	28.160	28.730	27.619	6,335,858
2022-11-03	29.000	29.380	27.870	28.020	26.936	6,520,498

← NewerPage 16 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.