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
2025-04-24	25.000	25.000	24.200	24.270	23.628	2,222,500
2025-04-23	24.770	25.100	24.760	24.910	24.251	2,686,500
2025-04-22	24.350	24.980	24.350	24.800	24.144	3,097,560
2025-04-21	23.490	24.520	23.290	24.320	23.676	2,499,360
2025-04-18	23.450	23.740	23.250	23.520	22.897	1,579,000
2025-04-17	23.360	23.780	23.320	23.450	22.829	2,068,300
2025-04-16	23.820	24.090	23.100	23.490	22.868	2,437,300
2025-04-15	23.900	24.100	23.610	23.940	23.306	1,909,800
2025-04-14	24.240	24.490	23.810	24.000	23.365	3,077,156
2025-04-11	23.500	24.100	23.350	23.780	23.151	3,079,699
2025-04-10	23.660	23.910	23.360	23.580	22.956	4,205,459
2025-04-09	21.380	22.990	20.250	22.890	22.284	6,293,092
2025-04-08	23.800	23.880	21.650	22.020	21.437	7,179,812
2025-04-07	24.250	25.090	24.060	24.060	23.423	2,218,700
2025-04-03	26.880	27.550	26.500	26.730	26.022	2,781,700
2025-04-02	26.660	27.320	26.660	27.210	26.490	2,446,140
2025-04-01	27.020	27.330	26.760	26.830	26.120	2,516,600
2025-03-31	26.700	26.940	26.000	26.840	26.129	3,377,035
2025-03-28	26.700	27.430	26.540	26.780	26.071	2,907,055
2025-03-27	26.760	27.100	26.370	26.740	26.032	2,116,100
2025-03-26	26.800	27.330	26.800	26.940	26.227	1,935,237
2025-03-25	27.200	27.360	26.780	26.910	26.198	3,701,695
2025-03-24	28.630	28.850	26.580	27.160	26.441	6,216,275
2025-03-21	29.320	29.340	28.670	28.860	28.096	4,013,540
2025-03-20	29.240	29.980	28.960	29.390	28.612	4,816,200
2025-03-19	29.500	29.980	29.210	29.390	28.612	4,053,888
2025-03-18	29.240	30.190	29.050	29.530	28.748	5,019,456
2025-03-17	29.070	29.780	28.650	29.240	28.466	4,838,900
2025-03-14	28.980	29.260	28.110	29.200	28.427	4,578,400
2025-03-13	29.410	29.570	28.320	28.760	27.999	5,177,400
2025-03-12	29.440	29.840	29.110	29.590	28.807	5,335,240
2025-03-11	28.750	29.280	28.620	29.010	28.242	4,517,798
2025-03-10	29.660	30.090	29.100	29.350	28.573	6,059,378
2025-03-07	30.000	30.750	29.520	29.850	29.060	9,784,900
2025-03-06	29.190	30.500	28.910	29.880	29.089	12,665,180
2025-03-05	28.540	29.100	28.250	28.890	28.125	5,705,212
2025-03-04	27.700	29.440	27.400	28.500	27.746	8,518,632
2025-03-03	27.640	28.320	27.010	27.700	26.967	7,704,340
2025-02-28	29.390	29.890	27.350	27.440	26.714	9,217,500
2025-02-27	28.900	29.100	28.050	28.880	28.115	5,930,300
2025-02-26	28.420	28.940	28.050	28.890	28.125	6,031,247
2025-02-25	27.900	29.120	27.830	28.250	27.502	5,353,956
2025-02-24	29.100	29.250	28.300	28.620	27.862	5,458,300
2025-02-21	28.480	29.000	28.000	28.930	28.164	7,137,386
2025-02-20	28.670	29.000	27.920	28.340	27.590	5,804,100
2025-02-19	27.750	29.000	27.700	28.640	27.882	6,321,260
2025-02-18	29.120	29.200	27.600	27.650	26.918	7,918,216
2025-02-17	29.170	30.050	29.170	29.410	28.631	12,785,200
2025-02-14	28.200	29.420	27.820	28.930	28.164	11,279,530
2025-02-13	28.500	28.530	27.550	27.860	27.122	7,058,464
2025-02-12	28.400	29.000	28.150	28.550	27.794	7,893,200
2025-02-11	27.850	29.010	27.520	28.440	27.687	10,726,950
2025-02-10	27.250	28.680	27.020	28.440	27.687	11,998,980
2025-02-07	26.770	27.700	26.520	27.250	26.529	10,584,630
2025-02-06	26.370	26.760	25.660	26.460	25.760	9,503,200
2025-02-05	25.660	27.570	25.320	26.450	25.750	13,506,640
2025-01-27	25.850	26.110	25.060	25.060	24.397	4,943,721
2025-01-24	25.780	26.300	25.100	25.550	24.874	10,556,800
2025-01-23	24.000	26.110	23.940	26.110	25.419	9,064,500
2025-01-22	24.230	24.230	23.580	23.740	23.112	2,479,558

← NewerPage 7 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.