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
2026-01-16	34.180	34.530	33.380	33.670	33.066	4,482,481
2026-01-15	34.880	34.880	33.600	34.230	33.616	5,111,864
2026-01-14	33.850	35.000	33.620	34.450	33.832	7,628,860
2026-01-13	34.600	34.790	33.450	33.590	32.987	7,903,280
2026-01-12	34.150	34.800	33.000	34.540	33.920	9,927,931
2026-01-09	31.400	34.430	31.320	33.600	32.997	10,726,600
2026-01-08	30.650	31.860	30.590	31.410	30.846	5,074,150
2026-01-07	30.720	31.090	30.500	30.720	30.169	3,539,353
2026-01-06	30.450	30.910	30.300	30.720	30.169	3,083,601
2026-01-05	30.230	30.480	29.880	30.440	29.894	3,536,700
2025-12-31	29.250	30.290	28.940	30.140	29.599	5,363,050
2025-12-30	29.090	29.420	29.010	29.120	28.597	2,305,300
2025-12-29	29.240	29.430	29.000	29.160	28.637	1,823,296
2025-12-26	29.400	29.630	29.130	29.240	28.715	2,249,092
2025-12-25	29.300	29.430	29.030	29.360	28.833	2,238,300
2025-12-24	28.630	29.500	28.610	29.240	28.715	2,734,700
2025-12-23	29.400	29.490	28.580	28.830	28.313	2,797,500
2025-12-22	28.630	29.250	28.540	28.850	28.332	2,608,739
2025-12-19	28.420	29.050	28.420	28.610	28.097	2,313,400
2025-12-18	28.170	28.840	28.150	28.560	28.048	2,991,700
2025-12-17	28.410	28.790	27.700	28.370	27.861	4,540,498
2025-12-16	29.200	29.300	28.150	28.420	27.910	5,880,751
2025-12-15	29.400	30.880	28.500	29.660	29.128	9,107,614
2025-12-12	29.200	31.200	29.010	30.170	29.629	10,830,490
2025-12-11	28.780	29.580	28.510	29.220	28.696	5,018,881
2025-12-10	28.700	29.000	28.380	28.870	28.352	2,117,600
2025-12-09	29.170	29.420	28.710	28.770	28.254	2,334,200
2025-12-08	28.760	29.510	28.760	29.300	28.774	2,514,953
2025-12-05	28.480	29.000	28.210	28.750	28.234	2,992,342
2025-12-04	28.800	28.980	28.340	28.490	27.979	2,595,117
2025-12-03	30.150	30.150	28.720	28.830	28.313	3,271,130
2025-12-02	29.970	30.160	29.520	29.700	29.167	2,453,115
2025-12-01	30.330	30.400	29.780	29.880	29.344	3,998,157
2025-11-28	30.170	30.790	30.000	30.390	29.845	3,455,815
2025-11-27	29.730	30.750	29.600	30.260	29.717	5,063,400
2025-11-26	30.010	30.840	29.810	29.830	29.295	3,876,307
2025-11-25	30.020	30.830	29.910	30.090	29.550	4,228,366
2025-11-24	29.270	30.200	28.820	29.900	29.363	3,828,052
2025-11-21	29.980	30.280	28.810	29.130	28.607	4,881,465
2025-11-20	31.040	31.190	30.170	30.440	29.894	4,133,670
2025-11-19	32.230	32.300	30.540	30.720	30.169	5,674,500
2025-11-18	31.760	32.470	31.460	32.060	31.485	6,260,580
2025-11-17	31.360	32.120	31.340	31.740	31.170	3,845,084
2025-11-14	32.040	32.400	31.440	31.450	30.886	4,954,899
2025-11-13	32.300	32.810	31.620	32.270	31.691	5,353,241
2025-11-12	32.320	32.800	31.950	32.470	31.887	5,027,600
2025-11-11	32.500	32.850	32.160	32.480	31.897	5,334,400
2025-11-10	32.790	32.870	32.300	32.740	32.153	5,841,731
2025-11-07	33.720	33.880	32.800	32.870	32.280	9,683,130
2025-11-06	32.700	35.560	32.390	33.950	33.341	16,637,369
2025-11-05	32.140	32.880	31.860	32.700	32.113	11,485,120
2025-11-04	33.580	33.600	32.200	32.310	31.730	17,221,779
2025-11-03	29.550	32.540	29.550	32.540	31.956	13,201,100
2025-10-31	29.200	29.840	29.060	29.580	29.049	5,297,385
2025-10-30	29.790	29.800	28.880	29.260	28.735	10,426,650
2025-10-29	30.490	31.160	30.130	30.600	30.051	8,553,096
2025-10-28	30.470	30.890	29.920	30.440	29.894	7,829,516
2025-10-27	30.610	30.820	30.150	30.590	30.041	9,911,460
2025-10-24	32.020	32.980	30.570	30.610	30.061	20,396,010
2025-10-23	31.000	31.940	30.280	31.940	31.367	13,581,140

← NewerPage 4 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.