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
2026-04-21	27.260	27.390	26.260	26.550	26.074	3,759,390
2026-04-20	26.540	27.570	26.300	27.290	26.800	4,288,100
2026-04-17	26.600	26.780	26.240	26.560	26.083	3,709,687
2026-04-16	26.030	26.720	26.020	26.630	26.152	4,141,835
2026-04-15	26.880	26.900	25.940	26.030	25.563	3,939,763
2026-04-14	26.900	27.010	26.260	26.720	26.241	4,136,460
2026-04-13	26.830	26.960	26.330	26.550	26.074	4,900,800
2026-04-10	27.570	27.780	27.280	27.340	26.849	2,550,360
2026-04-09	27.860	27.920	27.280	27.380	26.889	2,963,600
2026-04-08	26.990	28.000	26.620	27.990	27.488	4,070,485
2026-04-07	26.110	26.440	25.900	26.310	25.838	2,128,260
2026-04-03	26.610	26.690	25.770	25.900	25.435	2,934,515
2026-04-02	26.610	27.200	26.270	26.350	25.877	4,137,381
2026-04-01	26.630	26.790	26.310	26.630	26.152	5,265,132
2026-03-31	26.320	27.020	26.030	26.120	25.651	6,323,372
2026-03-30	25.970	26.450	25.200	26.320	25.848	2,382,510
2026-03-27	25.700	26.460	25.460	26.260	25.789	2,187,159
2026-03-26	26.700	27.020	25.810	25.980	25.514	2,772,600
2026-03-25	26.300	26.990	26.150	26.720	26.241	3,468,996
2026-03-24	26.210	26.320	25.500	26.130	25.661	5,722,092
2026-03-23	27.130	27.600	25.350	25.690	25.229	5,577,236
2026-03-20	29.220	29.410	27.960	27.990	27.488	3,317,142
2026-03-19	29.500	29.850	28.500	29.010	28.489	2,969,817
2026-03-18	28.470	29.620	28.270	29.620	29.089	4,876,148
2026-03-17	29.580	29.650	28.160	28.200	27.694	5,733,597
2026-03-16	30.000	30.290	29.110	29.360	28.833	5,326,523
2026-03-13	31.170	31.170	30.050	30.080	29.540	3,039,251
2026-03-12	31.400	32.100	31.130	31.290	30.729	2,462,000
2026-03-11	32.080	32.550	31.450	31.540	30.974	3,273,501
2026-03-10	31.100	32.250	30.990	31.720	31.151	3,600,164
2026-03-09	29.800	30.910	29.500	30.800	30.247	2,799,630
2026-03-06	30.250	30.600	30.000	30.490	29.943	2,644,841
2026-03-05	30.040	30.560	30.010	30.230	29.688	2,549,500
2026-03-04	29.600	30.150	29.290	29.490	28.961	3,139,149
2026-03-03	32.000	32.150	29.780	29.910	29.373	5,042,652
2026-03-02	32.610	32.970	31.420	31.800	31.229	6,285,935
2026-02-27	32.600	33.420	32.510	33.280	32.683	3,045,360
2026-02-26	32.680	33.130	32.600	32.760	32.172	3,433,612
2026-02-25	33.120	33.340	32.660	32.750	32.162	3,747,168
2026-02-24	34.200	34.340	32.910	32.950	32.359	5,406,620
2026-02-13	32.260	34.950	32.260	33.210	32.614	8,440,370
2026-02-12	32.300	32.540	31.810	32.220	31.642	3,216,158
2026-02-11	31.760	32.780	31.600	32.200	31.622	3,371,241
2026-02-10	31.400	32.000	31.120	31.780	31.210	2,848,360
2026-02-09	31.110	31.460	31.050	31.370	30.807	2,607,394
2026-02-06	30.680	31.100	30.280	30.560	30.012	2,810,000
2026-02-05	31.000	31.580	30.700	30.700	30.149	2,457,460
2026-02-04	30.900	31.340	30.570	31.180	30.621	3,273,020
2026-02-03	31.230	31.380	30.570	30.990	30.434	2,845,403
2026-02-02	31.400	32.250	30.870	30.950	30.395	3,009,484
2026-01-30	31.900	31.950	31.310	31.720	31.151	2,705,849
2026-01-29	31.780	32.690	31.380	31.770	31.200	3,301,920
2026-01-28	32.100	32.350	31.480	31.800	31.229	2,582,700
2026-01-27	31.990	32.440	31.150	32.130	31.553	2,813,440
2026-01-26	32.790	33.240	31.620	32.100	31.524	3,875,272
2026-01-23	32.530	32.910	32.300	32.860	32.270	2,772,600
2026-01-22	32.710	32.880	32.250	32.500	31.917	2,712,380
2026-01-21	32.600	32.980	32.370	32.650	32.064	3,185,024
2026-01-20	33.780	33.800	32.380	32.700	32.113	4,926,410
2026-01-19	33.670	34.100	33.400	33.600	32.997	4,306,748

← NewerPage 3 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.