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
2025-10-22	29.460	29.500	28.960	29.040	28.519	3,435,277
2025-10-21	29.470	29.640	29.180	29.460	28.931	3,929,740
2025-10-20	28.670	29.630	28.670	29.420	28.892	6,846,532
2025-10-17	28.800	28.870	28.080	28.290	27.782	3,275,863
2025-10-16	29.300	29.520	28.680	28.880	28.362	4,128,659
2025-10-15	28.930	29.450	28.590	29.130	28.607	4,200,351
2025-10-14	29.090	29.400	28.650	29.000	28.480	4,003,460
2025-10-13	27.460	29.000	27.240	28.810	28.293	4,207,420
2025-10-10	28.890	29.080	28.400	28.720	28.205	3,718,920
2025-10-09	28.420	29.230	28.420	29.030	28.509	5,206,120
2025-09-30	27.900	28.680	27.900	28.430	27.920	3,739,899
2025-09-29	27.900	28.170	27.500	27.760	27.262	2,900,357
2025-09-26	28.100	28.780	27.940	28.020	27.517	3,748,100
2025-09-25	28.100	28.880	27.960	28.270	27.763	4,589,099
2025-09-24	27.500	28.220	27.150	28.180	27.674	3,555,860
2025-09-23	28.490	28.590	27.070	27.580	27.085	5,036,040
2025-09-22	27.990	28.720	27.720	28.650	28.136	4,116,728
2025-09-19	28.090	28.950	27.900	27.920	27.419	3,726,880
2025-09-18	28.340	29.200	28.010	28.350	27.841	6,986,086
2025-09-17	27.710	28.550	27.540	28.350	27.841	4,695,886
2025-09-16	27.430	27.840	27.410	27.830	27.331	3,006,438
2025-09-15	27.450	27.680	27.010	27.630	27.134	3,520,767
2025-09-12	27.600	28.100	27.480	27.480	26.987	3,999,657
2025-09-11	26.950	27.500	26.570	27.390	26.899	4,075,900
2025-09-10	26.920	27.350	26.920	26.980	26.496	2,549,712
2025-09-09	27.720	27.760	26.890	26.900	26.417	3,675,576
2025-09-08	27.320	27.800	27.160	27.740	27.242	3,940,512
2025-09-05	27.370	27.430	26.910	27.380	26.889	3,481,601
2025-09-04	27.410	27.720	26.560	26.990	26.506	4,816,272
2025-09-03	28.760	28.950	27.260	27.400	26.908	6,010,821
2025-09-02	30.390	30.400	28.450	28.860	28.342	8,282,034
2025-09-01	30.960	31.040	30.180	30.400	29.855	9,154,171
2025-08-29	29.590	31.110	29.050	30.800	30.247	14,806,030
2025-08-28	29.020	29.990	28.250	29.790	29.255	12,456,910
2025-08-27	28.820	29.860	28.600	29.060	28.539	14,101,880
2025-08-26	28.500	28.880	28.280	28.620	28.106	6,477,555
2025-08-25	28.440	28.720	28.170	28.540	28.028	7,532,533
2025-08-22	27.830	28.250	27.810	28.200	27.694	5,870,719
2025-08-21	28.110	28.800	27.880	27.910	27.409	6,881,086
2025-08-20	27.850	28.250	27.500	28.110	27.606	5,470,092
2025-08-19	27.950	28.450	27.870	27.920	27.419	5,571,590
2025-08-18	27.750	28.340	27.690	28.080	27.576	7,300,887
2025-08-15	27.100	27.580	27.050	27.440	26.948	5,506,689
2025-08-14	28.200	28.230	27.030	27.100	26.614	7,816,221
2025-08-13	28.290	28.440	28.040	28.230	27.723	5,924,194
2025-08-12	28.740	28.740	28.000	28.220	27.714	7,708,215
2025-08-11	28.720	29.230	28.680	28.750	28.234	9,504,589
2025-08-08	28.310	29.950	27.520	28.950	28.431	13,991,610
2025-08-07	28.800	28.980	28.060	28.370	27.861	10,350,730
2025-08-06	27.910	29.660	27.670	29.090	28.568	15,512,250
2025-08-05	27.870	28.200	27.480	28.010	27.507	9,015,720
2025-08-04	27.500	27.990	27.280	27.720	27.223	8,075,683
2025-08-01	26.820	27.580	26.510	27.330	26.840	7,044,410
2025-07-31	26.880	27.500	26.640	26.690	26.211	6,477,713
2025-07-30	28.000	28.080	27.000	27.020	26.535	8,570,020
2025-07-29	27.200	27.970	26.680	27.920	27.419	11,293,890
2025-07-28	27.490	27.550	26.810	27.180	26.692	6,185,487
2025-07-25	27.000	27.300	26.920	27.190	26.702	8,394,472
2025-07-24	26.630	27.090	26.400	26.990	26.506	6,733,398
2025-07-23	26.560	27.350	26.330	26.620	26.142	7,522,938

← NewerPage 5 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.