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
2025-07-23	26.560	27.350	26.330	26.620	26.142	7,522,938
2025-07-22	27.060	27.470	26.600	26.720	26.241	9,366,760
2025-07-21	27.100	27.680	26.940	27.270	26.781	10,858,280
2025-07-18	26.590	27.920	26.220	27.280	26.791	16,371,200
2025-07-17	26.740	27.280	26.500	26.640	26.162	13,275,780
2025-07-16	26.900	27.400	26.510	26.960	26.476	15,513,260
2025-07-15	26.300	28.760	25.790	27.810	27.311	26,314,590
2025-07-14	27.340	28.690	26.890	27.360	26.869	27,596,020
2025-07-11	23.760	26.080	23.480	26.080	25.612	10,816,730
2025-07-10	23.570	23.790	23.430	23.710	23.285	2,174,520
2025-07-09	23.550	23.670	23.420	23.590	23.167	1,915,500
2025-07-08	23.190	23.550	23.100	23.550	23.127	2,296,427
2025-07-07	23.100	23.300	23.000	23.230	22.813	1,950,440
2025-07-04	23.400	23.550	23.000	23.190	22.774	2,536,100
2025-07-03	23.260	23.510	23.170	23.470	23.049	1,806,400
2025-07-02	23.510	23.760	23.080	23.270	22.852	2,269,500
2025-07-01	23.850	23.930	23.370	23.600	23.177	2,299,100
2025-06-30	23.600	23.920	23.540	23.850	23.422	2,097,900
2025-06-27	23.720	23.820	23.500	23.580	23.157	2,050,300
2025-06-26	23.390	23.850	23.390	23.520	23.098	2,944,700
2025-06-25	23.410	23.480	23.120	23.440	23.019	2,372,015
2025-06-24	22.780	23.380	22.780	23.280	22.862	2,521,707
2025-06-23	22.110	22.890	21.850	22.830	22.420	2,324,292
2025-06-20	22.660	22.820	22.150	22.190	21.792	2,234,653
2025-06-19	23.000	23.730	22.680	22.730	22.322	2,959,700
2025-06-18	22.770	23.290	22.770	23.000	22.587	1,852,560
2025-06-17	22.920	23.140	22.780	22.950	22.538	1,664,156
2025-06-16	22.710	23.140	22.650	22.940	22.528	2,163,280
2025-06-13	23.310	23.470	22.590	22.710	22.303	2,719,140
2025-06-12	23.190	23.690	23.160	23.350	22.931	2,836,399
2025-06-11	24.140	24.600	23.130	23.240	22.823	4,295,001
2025-06-10	23.500	23.640	22.950	23.380	22.960	2,769,300
2025-06-09	23.410	23.730	23.180	23.520	23.098	2,418,116
2025-06-06	23.130	23.380	22.970	23.220	22.803	2,144,400
2025-06-05	22.610	23.200	22.500	23.130	22.715	2,803,662
2025-06-04	22.390	22.640	22.350	22.600	22.194	1,542,839
2025-06-03	22.390	22.770	22.200	22.410	22.008	2,421,100
2025-05-30	22.840	23.000	22.310	22.390	21.988	2,202,700
2025-05-29	22.150	22.970	22.100	22.950	22.538	3,122,909
2025-05-28	22.400	22.680	22.170	22.190	21.792	1,532,922
2025-05-27	22.690	22.790	22.250	22.400	21.998	2,626,400
2025-05-26	22.380	22.750	22.270	22.690	22.283	2,141,580
2025-05-23	22.610	22.940	22.200	22.200	21.802	2,661,600
2025-05-22	22.810	23.150	22.500	22.690	22.283	2,268,476
2025-05-21	23.200	23.350	22.770	23.030	22.420	2,422,266
2025-05-20	23.120	23.420	22.900	23.360	22.742	2,498,149
2025-05-19	23.040	23.500	22.740	23.220	22.605	3,507,992
2025-05-16	22.670	22.960	22.580	22.640	22.041	2,355,340
2025-05-15	23.430	23.430	22.810	22.820	22.216	2,357,604
2025-05-14	23.500	23.690	23.100	23.320	22.703	2,524,000
2025-05-13	24.020	24.200	23.330	23.380	22.761	3,202,200
2025-05-12	23.820	24.050	23.660	23.850	23.219	3,086,524
2025-05-09	23.740	23.740	22.950	23.280	22.664	3,194,000
2025-05-08	22.740	23.800	22.600	23.740	23.112	4,414,583
2025-05-07	24.190	24.280	23.330	23.670	23.043	3,575,387
2025-05-06	23.070	23.760	23.070	23.750	23.121	3,853,600
2025-04-30	22.660	23.090	22.660	22.810	22.206	3,234,780
2025-04-29	22.760	23.020	22.390	22.610	22.011	4,173,530
2025-04-28	23.760	23.900	22.850	22.870	22.265	6,149,085
2025-04-25	24.320	24.760	24.280	24.660	24.007	1,931,053

← NewerPage 6 of 21 · 1,217 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.