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
2022-02-07	28.500	29.420	28.300	29.140	28.013	1,993,253
2022-01-28	28.010	28.430	27.610	27.900	26.821	1,395,679
2022-01-27	29.260	29.380	28.000	28.000	26.917	2,809,452
2022-01-26	30.500	31.100	29.000	29.250	28.118	4,555,110
2022-01-25	34.580	34.580	31.120	31.120	29.916	3,855,260
2022-01-24	33.800	35.390	33.780	34.580	33.242	2,108,780
2022-01-21	34.420	35.060	33.900	34.110	32.790	1,615,481
2022-01-20	35.130	35.340	34.380	34.590	33.252	1,838,784
2022-01-19	34.550	35.580	34.500	35.230	33.867	1,985,298
2022-01-18	34.970	35.720	34.600	34.680	33.338	3,044,200
2022-01-17	33.830	35.150	33.360	35.080	33.723	3,327,149
2022-01-14	34.000	34.170	33.380	33.460	32.166	1,477,757
2022-01-13	33.880	34.540	33.610	34.000	32.685	2,255,081
2022-01-12	33.320	33.870	33.160	33.500	32.204	1,100,573
2022-01-11	34.100	34.460	33.290	33.320	32.031	1,749,687
2022-01-10	33.340	34.150	32.530	33.860	32.550	1,615,142
2022-01-07	33.670	34.300	33.210	33.290	32.002	1,668,702
2022-01-06	33.900	33.900	33.430	33.700	32.396	1,075,050
2022-01-05	33.970	34.430	33.400	33.720	32.415	1,762,959
2022-01-04	33.360	33.850	33.160	33.780	32.473	1,663,397
2021-12-31	33.160	33.350	32.800	33.090	31.810	979,190
2021-12-30	32.550	33.480	32.320	33.140	31.858	1,646,952
2021-12-29	32.410	32.830	32.200	32.530	31.272	1,159,123
2021-12-28	32.000	33.770	32.000	32.570	31.310	1,862,806
2021-12-27	31.930	32.190	31.490	32.000	30.762	867,975
2021-12-24	32.490	32.680	31.900	32.100	30.858	840,320
2021-12-23	33.080	33.200	32.480	32.500	31.243	1,180,400
2021-12-22	32.730	33.200	32.520	32.910	31.637	1,340,067
2021-12-21	32.100	32.960	32.100	32.750	31.483	1,217,451
2021-12-20	32.860	32.980	32.250	32.340	31.089	1,301,140
2021-12-17	32.750	33.250	32.320	32.800	31.531	1,669,200
2021-12-16	32.800	33.240	32.630	32.700	31.435	1,420,315
2021-12-15	33.110	33.680	32.690	32.900	31.627	2,049,656
2021-12-14	31.910	33.950	31.700	33.060	31.781	4,326,953
2021-12-13	31.480	32.150	30.770	31.980	30.743	2,941,621
2021-12-10	30.910	31.330	30.840	31.120	29.916	1,527,650
2021-12-09	30.710	31.180	30.600	31.000	29.801	1,345,153
2021-12-08	30.630	31.060	30.530	30.850	29.657	1,173,805
2021-12-07	31.130	31.360	30.500	30.630	29.445	1,399,320
2021-12-06	31.940	31.960	30.890	31.020	29.820	1,789,309
2021-12-03	32.290	32.500	31.560	31.700	30.474	1,234,489
2021-12-02	32.810	33.020	31.900	31.970	30.733	1,676,310
2021-12-01	31.790	33.240	31.760	32.860	31.589	2,342,724
2021-11-30	30.720	32.480	30.720	31.890	30.656	2,277,189
2021-11-29	30.790	31.080	30.540	30.720	29.532	847,868
2021-11-26	31.900	31.900	31.110	31.200	29.993	1,116,203
2021-11-25	31.470	32.800	31.420	31.890	30.656	2,249,869
2021-11-24	31.310	31.490	30.860	31.410	30.195	902,887
2021-11-23	31.070	31.130	30.560	31.050	29.849	869,523
2021-11-22	31.220	31.380	30.640	31.070	29.868	1,258,571
2021-11-19	30.780	31.200	30.690	30.950	29.753	648,134
2021-11-18	31.580	31.790	30.600	30.680	29.493	946,200
2021-11-17	31.190	31.550	31.070	31.350	30.137	522,752
2021-11-16	31.750	31.940	31.160	31.300	30.089	675,309
2021-11-15	31.160	31.850	31.110	31.770	30.541	924,602
2021-11-12	31.290	31.420	30.940	31.160	29.955	587,996
2021-11-11	30.870	31.550	30.850	31.290	30.079	694,104
2021-11-10	30.890	31.650	30.590	31.070	29.868	754,905
2021-11-09	30.140	31.050	30.140	30.890	29.695	777,928
2021-11-08	30.630	31.000	30.310	30.390	29.214	748,727

← NewerPage 20 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.