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
2022-08-02	26.210	27.980	25.370	25.760	24.763	12,251,430
2022-08-01	25.300	25.570	24.850	25.440	24.456	2,041,146
2022-07-29	25.050	25.560	24.880	25.420	24.437	2,698,412
2022-07-28	24.700	25.160	24.570	25.000	24.033	1,670,404
2022-07-27	23.990	24.800	23.990	24.490	23.543	1,224,334
2022-07-26	23.900	24.340	23.840	24.150	23.216	1,006,994
2022-07-25	23.870	24.350	23.470	24.120	23.187	1,475,801
2022-07-22	24.300	24.500	23.670	23.890	22.966	875,200
2022-07-21	23.880	24.290	23.650	24.040	23.110	946,368
2022-07-20	23.430	24.090	23.430	23.880	22.956	1,031,800
2022-07-19	22.900	23.560	22.900	23.540	22.629	1,053,975
2022-07-18	22.400	22.970	22.240	22.900	22.014	671,920
2022-07-15	22.390	23.450	22.300	22.430	21.562	1,272,290
2022-07-14	22.300	22.900	22.110	22.860	21.976	1,104,102
2022-07-13	22.240	22.310	22.040	22.290	21.428	665,774
2022-07-12	23.260	23.260	22.100	22.150	21.293	1,612,300
2022-07-11	23.150	23.330	22.720	23.150	22.254	1,060,860
2022-07-08	22.980	23.570	22.870	23.020	22.129	1,182,992
2022-07-07	23.640	23.640	22.670	22.710	21.831	1,855,765
2022-07-06	24.000	24.290	23.070	23.320	22.418	2,669,083
2022-07-05	24.510	24.600	23.920	24.150	23.216	1,248,776
2022-07-04	25.070	25.270	24.400	24.500	23.552	1,231,795
2022-07-01	24.660	25.060	24.470	24.770	23.812	1,249,125
2022-06-30	24.200	24.980	24.150	24.660	23.706	2,522,648
2022-06-29	24.590	25.010	24.220	24.220	23.283	1,542,644
2022-06-28	24.820	24.850	24.390	24.680	23.725	1,843,524
2022-06-27	24.700	25.850	24.450	24.830	23.869	3,605,742
2022-06-24	24.390	24.700	23.890	24.100	23.168	1,984,788
2022-06-23	23.850	24.500	23.140	24.340	23.398	2,792,917
2022-06-22	23.590	24.030	23.130	23.400	22.495	2,600,620
2022-06-21	23.060	23.580	22.930	23.270	22.370	2,101,516
2022-06-20	22.630	23.220	22.560	23.060	22.168	1,354,960
2022-06-17	22.550	22.800	22.150	22.660	21.783	1,053,143
2022-06-16	22.540	22.840	22.370	22.650	21.774	1,127,567
2022-06-15	22.250	22.840	22.240	22.530	21.658	1,356,993
2022-06-14	22.350	22.440	21.580	22.250	21.389	1,297,160
2022-06-13	22.370	22.860	22.270	22.510	21.639	1,327,489
2022-06-10	22.120	22.680	22.110	22.480	21.610	1,234,267
2022-06-09	22.830	22.910	22.170	22.320	21.457	1,196,630
2022-06-08	22.860	23.300	22.480	22.830	21.947	1,310,344
2022-06-07	23.450	23.450	22.710	22.950	22.062	1,166,700
2022-06-06	22.890	23.470	22.840	23.260	22.360	1,761,273
2022-06-02	22.280	22.980	22.020	22.890	22.004	1,837,372
2022-06-01	21.910	22.290	21.780	22.260	21.399	1,417,234
2022-05-31	22.150	22.150	21.610	21.920	21.072	915,952
2022-05-30	21.450	22.150	21.270	21.880	21.034	1,075,256
2022-05-27	21.830	21.890	21.180	21.460	20.630	980,629
2022-05-26	21.800	21.920	21.110	21.750	20.909	1,116,569
2022-05-25	21.580	21.800	21.370	21.680	20.841	891,741
2022-05-24	22.460	22.650	21.560	21.570	20.736	1,973,636
2022-05-23	22.050	22.560	21.700	22.220	21.360	1,949,202
2022-05-20	20.970	22.340	20.920	21.760	20.918	2,243,373
2022-05-19	20.690	20.930	20.510	20.890	20.082	711,877
2022-05-18	21.030	21.480	20.910	20.950	20.140	1,278,569
2022-05-17	20.940	21.100	20.450	20.680	19.880	771,721
2022-05-16	21.310	21.590	20.580	20.800	19.995	1,053,608
2022-05-13	21.290	21.450	20.930	21.160	20.341	784,434
2022-05-12	21.020	21.680	20.960	21.280	20.457	923,558
2022-05-11	21.790	22.000	21.200	21.200	20.380	1,354,734
2022-05-10	20.700	21.640	20.450	21.470	20.639	1,316,917

← NewerPage 18 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.