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
2022-05-09	20.790	21.190	20.750	20.900	20.091	990,680
2022-05-06	19.880	21.300	19.660	20.910	20.101	2,269,445
2022-05-05	19.380	20.300	19.380	20.300	19.515	2,578,710
2022-04-29	19.900	21.650	19.800	21.460	20.630	1,883,784
2022-04-28	20.290	20.290	19.450	19.800	19.034	1,137,777
2022-04-27	19.530	20.370	19.330	20.290	19.505	1,387,822
2022-04-26	21.500	21.600	19.690	19.800	19.034	1,209,144
2022-04-25	22.800	22.880	21.280	21.280	20.457	1,197,089
2022-04-22	22.900	23.200	22.500	23.200	22.302	1,195,927
2022-04-21	23.590	23.800	22.360	23.290	22.389	1,575,076
2022-04-20	23.490	23.760	23.110	23.290	22.389	818,109
2022-04-19	23.260	23.450	23.010	23.350	22.447	609,231
2022-04-18	23.030	23.290	22.650	23.100	22.206	953,341
2022-04-15	23.790	23.810	23.000	23.110	22.216	1,116,843
2022-04-14	24.500	24.750	23.900	23.910	22.985	1,008,424
2022-04-13	24.130	24.230	23.560	23.710	22.793	744,793
2022-04-12	23.750	24.220	23.400	24.200	23.264	1,113,136
2022-04-11	24.750	24.800	23.550	23.690	22.774	1,424,779
2022-04-08	25.560	25.610	24.440	24.700	23.744	1,818,949
2022-04-07	25.950	26.140	25.610	25.610	24.619	1,255,437
2022-04-06	26.040	26.340	25.900	26.160	25.148	1,167,851
2022-04-01	25.800	26.200	25.350	26.040	25.033	1,043,413
2022-03-31	25.970	26.330	25.700	26.000	24.994	1,225,878
2022-03-30	25.680	26.070	25.510	25.970	24.965	1,318,192
2022-03-29	26.280	26.340	25.530	25.530	24.542	1,746,994
2022-03-28	26.170	26.470	25.640	26.160	25.148	2,151,175
2022-03-25	27.930	28.060	26.710	26.990	25.946	3,893,583
2022-03-24	27.430	30.220	26.670	28.200	27.109	4,858,553
2022-03-23	27.850	28.050	27.420	27.470	26.407	2,186,632
2022-03-22	28.550	28.680	27.400	27.800	26.725	3,108,235
2022-03-21	28.990	29.040	27.900	28.320	27.224	3,651,843
2022-03-18	29.840	30.690	28.580	29.130	28.003	2,965,192
2022-03-17	29.040	30.560	28.890	29.830	28.676	5,408,482
2022-03-16	26.040	28.070	25.880	28.070	26.984	2,919,767
2022-03-15	26.600	26.900	25.500	25.520	24.533	1,495,538
2022-03-14	27.490	27.950	27.000	27.000	25.955	1,371,834
2022-03-11	26.690	27.840	26.260	27.800	26.725	1,374,005
2022-03-10	26.980	27.480	26.900	27.000	25.955	1,351,154
2022-03-09	27.420	27.780	25.250	26.400	25.379	2,152,833
2022-03-08	28.110	28.540	27.350	27.400	26.340	2,289,749
2022-03-07	28.870	29.260	27.990	28.110	27.023	1,889,914
2022-03-04	29.660	29.710	28.850	28.860	27.743	1,518,907
2022-03-03	30.260	30.380	29.620	29.660	28.513	1,269,415
2022-03-02	29.990	30.200	29.720	30.060	28.897	832,098
2022-03-01	30.310	30.380	29.810	30.180	29.012	818,793
2022-02-28	30.520	30.850	29.810	30.230	29.060	1,124,329
2022-02-25	30.300	30.800	30.050	30.100	28.936	1,058,559
2022-02-24	31.080	31.480	29.700	30.130	28.964	1,953,536
2022-02-23	31.020	31.560	30.810	31.270	30.060	1,201,574
2022-02-22	31.150	31.620	30.770	31.000	29.801	1,432,181
2022-02-21	30.360	31.660	30.280	31.310	30.099	2,221,544
2022-02-18	29.410	30.290	29.410	30.160	28.993	1,178,159
2022-02-17	29.780	30.170	29.300	29.380	28.243	1,057,899
2022-02-16	30.210	30.660	29.730	29.810	28.657	837,280
2022-02-15	29.830	30.300	29.600	29.710	28.561	672,985
2022-02-14	29.840	30.170	29.590	29.710	28.561	801,447
2022-02-11	30.600	30.690	29.770	29.840	28.686	1,323,231
2022-02-10	30.450	30.900	30.150	30.620	29.435	1,159,977
2022-02-09	29.580	30.580	29.580	30.450	29.272	1,353,407
2022-02-08	29.140	29.980	28.500	29.620	28.474	1,433,510

← NewerPage 19 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.