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
2022-11-02	28.710	30.400	28.020	30.060	28.897	9,890,650
2022-11-01	30.460	31.980	28.000	29.120	27.993	15,207,550
2022-10-31	27.330	29.110	27.270	29.110	27.984	9,440,079
2022-10-28	24.110	27.000	24.100	26.460	25.436	8,861,224
2022-10-27	23.370	25.480	23.350	24.810	23.850	6,411,536
2022-10-26	22.100	23.960	21.900	23.480	22.572	4,514,906
2022-10-25	22.360	22.360	21.600	21.790	20.947	1,692,138
2022-10-24	22.540	23.000	21.930	22.170	21.312	2,232,226
2022-10-21	22.270	22.750	22.130	22.540	21.668	1,746,539
2022-10-20	22.010	23.490	21.770	22.450	21.581	3,991,156
2022-10-19	22.360	22.450	21.650	22.010	21.159	2,152,840
2022-10-18	22.200	22.330	21.700	21.930	21.082	2,121,459
2022-10-17	21.500	23.440	21.400	22.330	21.466	4,503,929
2022-10-14	22.180	22.310	21.550	21.850	21.005	4,940,513
2022-10-13	19.610	21.580	19.050	21.580	20.745	3,573,310
2022-10-12	19.140	19.710	18.810	19.620	18.861	1,160,704
2022-10-11	18.910	19.380	18.760	19.050	18.313	843,319
2022-10-10	19.780	19.990	19.000	19.080	18.342	793,887
2022-09-30	19.870	20.040	19.710	19.780	19.015	522,500
2022-09-29	20.170	20.450	19.710	19.800	19.034	710,026
2022-09-28	21.300	21.300	20.030	20.060	19.284	1,788,403
2022-09-27	20.380	21.190	20.380	21.160	20.341	649,030
2022-09-26	20.790	20.880	20.380	20.380	19.592	671,700
2022-09-23	21.500	21.500	20.770	20.790	19.986	779,953
2022-09-22	21.090	21.530	20.900	21.400	20.572	685,756
2022-09-21	20.880	21.220	20.540	21.090	20.274	677,823
2022-09-20	20.870	21.320	20.620	21.200	20.380	862,259
2022-09-19	21.070	21.070	20.460	20.830	20.024	1,088,111
2022-09-16	21.700	21.800	21.090	21.090	20.274	1,223,300
2022-09-15	22.740	22.750	21.370	21.640	20.803	2,128,880
2022-09-14	22.240	22.680	22.070	22.640	21.764	666,764
2022-09-13	22.550	22.750	22.440	22.490	21.620	529,875
2022-09-09	22.420	22.680	22.220	22.550	21.678	460,400
2022-09-08	22.570	22.770	22.400	22.470	21.601	443,100
2022-09-07	22.510	22.600	22.340	22.570	21.697	592,091
2022-09-06	22.240	22.590	22.080	22.510	21.639	973,826
2022-09-05	22.500	22.500	22.020	22.240	21.380	707,389
2022-09-02	21.880	22.430	21.850	22.390	21.524	808,419
2022-09-01	22.200	22.550	21.780	21.890	21.043	931,580
2022-08-31	22.490	22.600	22.150	22.230	21.370	989,440
2022-08-30	22.500	22.790	22.210	22.600	21.726	1,125,740
2022-08-29	22.460	22.750	22.020	22.570	21.697	822,506
2022-08-26	22.860	23.200	22.570	22.620	21.745	886,120
2022-08-25	23.060	23.310	22.430	22.810	21.928	1,102,500
2022-08-24	24.000	24.170	23.140	23.140	22.245	1,248,113
2022-08-23	24.380	24.980	24.000	24.120	23.187	1,431,437
2022-08-22	23.980	24.380	23.460	24.380	23.437	1,144,786
2022-08-19	24.320	24.600	23.880	23.970	23.043	1,324,516
2022-08-18	24.590	24.590	24.110	24.380	23.437	799,353
2022-08-17	24.520	24.520	24.000	24.370	23.427	902,344
2022-08-16	24.420	24.420	24.100	24.210	23.273	838,060
2022-08-15	24.530	24.530	24.000	24.200	23.264	1,360,198
2022-08-12	24.840	24.880	24.420	24.420	23.475	1,505,266
2022-08-11	24.920	25.130	24.750	24.800	23.841	1,480,946
2022-08-10	24.430	25.040	24.310	24.740	23.783	2,076,284
2022-08-09	24.600	24.890	24.280	24.580	23.629	2,960,744
2022-08-08	25.100	25.170	24.330	24.720	23.764	2,469,212
2022-08-05	24.220	25.200	24.090	25.040	24.071	4,738,134
2022-08-04	23.500	24.170	23.240	23.770	22.850	3,828,073
2022-08-03	24.400	24.400	23.180	23.580	22.668	9,182,561

← NewerPage 17 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.