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
2026-07-20	17.260	17.970	16.950	17.240	17.240	4,060,902
2026-07-17	18.100	18.420	17.150	17.180	17.180	3,655,800
2026-07-16	17.400	18.490	17.370	18.000	18.000	2,937,819
2026-07-15	17.570	18.180	17.440	17.780	17.780	2,945,600
2026-07-14	17.610	17.990	17.080	17.620	17.620	3,171,239
2026-07-13	18.370	18.530	17.620	17.670	17.670	3,188,320
2026-07-10	18.280	18.960	17.960	18.470	18.470	2,947,500
2026-07-09	18.370	18.580	17.850	18.260	18.260	2,192,479
2026-07-08	18.050	18.500	17.890	18.370	18.370	1,950,960
2026-07-07	18.450	18.630	17.880	17.960	17.960	2,046,680
2026-07-06	18.880	19.080	18.400	18.560	18.560	1,893,061
2026-07-03	18.580	19.100	18.480	18.900	18.900	2,194,221
2026-07-02	18.600	19.260	18.500	18.580	18.580	2,889,299
2026-07-01	18.540	19.180	18.400	18.880	18.880	2,991,331
2026-06-30	18.130	18.590	17.830	18.440	18.440	2,782,758
2026-06-29	17.920	19.210	17.520	18.130	18.130	3,009,993
2026-06-26	18.480	18.560	17.880	18.040	18.040	2,748,547
2026-06-25	19.060	19.290	18.290	18.480	18.480	2,966,995
2026-06-24	19.550	19.670	18.830	19.040	19.040	2,830,380
2026-06-23	19.600	20.270	19.460	19.770	19.770	3,222,280
2026-06-22	19.520	19.570	18.660	19.560	19.560	2,764,900
2026-06-18	19.550	19.800	19.290	19.460	19.460	2,078,869
2026-06-17	19.710	19.790	19.250	19.390	19.390	2,153,639
2026-06-16	19.730	19.950	19.270	19.780	19.780	2,246,840
2026-06-15	19.700	20.090	19.590	19.730	19.730	3,019,656
2026-06-12	19.300	19.720	19.170	19.270	19.270	2,928,700
2026-06-11	19.490	19.610	18.720	19.060	19.060	2,731,040
2026-06-10	19.980	20.270	19.370	19.610	19.610	2,487,277
2026-06-09	19.980	20.440	19.840	20.100	20.100	2,795,200
2026-06-08	20.500	20.680	19.540	19.790	19.790	3,509,320
2026-06-05	20.420	21.080	20.350	20.640	20.640	2,476,377
2026-06-04	20.750	20.900	20.290	20.590	20.590	1,880,665
2026-06-03	20.980	21.400	20.630	20.760	20.760	2,456,160
2026-06-02	21.860	21.960	20.970	21.100	21.100	2,515,494
2026-06-01	21.430	22.380	21.260	21.840	21.840	3,178,926
2026-05-29	23.000	23.000	21.230	21.380	21.380	3,785,099
2026-05-28	22.060	23.120	21.620	22.820	22.820	3,610,514
2026-05-27	22.750	23.230	22.140	22.290	21.890	3,072,506
2026-05-26	23.370	23.430	22.330	22.850	22.440	3,800,761
2026-05-25	23.980	24.160	23.300	23.460	23.039	2,719,012
2026-05-22	23.930	24.090	23.210	23.810	23.383	2,790,724
2026-05-21	24.610	25.080	23.450	23.580	23.157	4,650,924
2026-05-20	24.410	24.710	24.000	24.320	23.884	2,663,586
2026-05-19	24.200	24.770	24.020	24.530	24.090	2,804,038
2026-05-18	23.460	24.560	23.280	24.220	23.785	3,935,926
2026-05-15	23.750	24.110	23.290	23.440	23.019	2,999,780
2026-05-14	24.800	24.810	23.730	23.740	23.314	3,205,161
2026-05-13	24.640	24.870	24.430	24.600	24.159	2,444,586
2026-05-12	25.180	25.390	24.580	24.680	24.237	2,771,200
2026-05-11	25.280	25.450	24.750	25.220	24.767	3,170,247
2026-05-08	25.250	25.490	24.910	25.150	24.699	2,617,900
2026-05-07	24.750	24.960	24.480	24.900	24.453	2,645,904
2026-05-06	24.420	24.950	24.420	24.720	24.276	3,573,021
2026-04-30	24.420	24.590	24.100	24.300	23.864	3,052,450
2026-04-29	23.700	24.490	23.610	24.420	23.982	5,100,701
2026-04-28	26.000	26.100	24.400	24.400	23.962	8,558,193
2026-04-27	27.160	27.200	26.330	27.110	26.624	4,263,531
2026-04-24	27.150	27.700	26.740	27.290	26.800	3,964,809
2026-04-23	27.480	27.610	27.000	27.380	26.889	4,016,229
2026-04-22	26.480	27.500	26.310	27.500	27.007	4,644,883

← NewerPage 2 of 21 · 1,216 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.