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
2025-01-21	24.510	24.550	23.650	24.010	23.374	2,829,216
2025-01-20	24.640	24.760	24.120	24.270	23.628	2,808,884
2025-01-17	24.500	24.500	24.010	24.260	23.618	2,463,064
2025-01-16	24.400	25.200	24.270	24.440	23.793	3,444,555
2025-01-15	24.600	25.080	24.290	24.360	23.715	5,238,655
2025-01-14	23.300	25.030	22.850	24.600	23.949	8,359,440
2025-01-13	22.520	22.970	22.000	22.750	22.148	2,400,360
2025-01-10	23.540	23.860	22.750	22.750	22.148	2,368,842
2025-01-09	23.100	23.900	23.080	23.660	23.034	2,952,900
2025-01-08	23.760	23.800	22.540	23.330	22.712	3,220,432
2025-01-07	23.130	23.690	22.910	23.680	23.053	2,584,452
2025-01-06	23.120	23.440	22.300	22.900	22.294	3,554,754
2025-01-03	25.000	25.090	23.020	23.050	22.440	3,907,484
2025-01-02	25.590	25.690	24.330	24.630	23.978	3,106,891
2024-12-31	26.340	26.630	25.580	25.590	24.913	2,714,630
2024-12-30	26.480	26.700	25.810	26.270	25.575	2,935,310
2024-12-27	26.320	26.990	26.200	26.570	25.867	2,768,800
2024-12-26	25.820	26.480	25.820	26.220	25.526	2,041,413
2024-12-25	26.440	26.520	25.610	25.920	25.234	2,952,300
2024-12-24	26.840	26.990	26.010	26.450	25.750	2,911,581
2024-12-23	27.920	28.280	26.380	26.440	25.740	4,227,400
2024-12-20	27.610	28.680	27.600	27.930	27.191	3,803,679
2024-12-19	27.020	28.080	26.930	27.800	27.064	4,131,361
2024-12-18	27.000	27.490	26.600	27.170	26.451	3,092,080
2024-12-17	27.880	28.200	26.860	26.950	26.237	4,137,208
2024-12-16	28.280	28.580	27.870	28.060	27.317	3,711,840
2024-12-13	29.000	29.280	28.270	28.270	27.522	5,100,420
2024-12-12	29.100	29.800	28.960	29.310	28.534	5,755,320
2024-12-11	28.910	29.200	28.770	29.200	28.427	4,430,881
2024-12-10	29.710	29.800	28.940	28.960	28.193	6,188,034
2024-12-09	28.960	29.900	28.420	28.960	28.193	5,823,010
2024-12-06	29.390	29.580	28.820	29.150	28.378	5,324,560
2024-12-05	28.000	30.000	27.950	29.210	28.437	9,066,672
2024-12-04	29.270	29.490	28.100	28.290	27.541	7,382,240
2024-12-03	29.900	30.420	29.200	29.570	28.787	7,642,664
2024-12-02	29.060	30.960	28.770	30.190	29.391	11,121,540
2024-11-29	29.370	30.100	28.610	29.590	28.807	15,953,760
2024-11-28	30.980	32.340	29.800	30.910	30.092	22,942,930
2024-11-27	30.300	30.330	28.560	29.400	28.622	15,537,940
2024-11-26	28.610	31.410	27.630	31.410	30.579	18,180,609
2024-11-25	27.900	29.900	26.720	28.550	27.794	15,663,210
2024-11-22	27.470	29.980	27.340	27.590	26.860	15,777,000
2024-11-21	27.870	28.160	27.200	27.470	26.743	8,251,191
2024-11-20	26.760	28.490	26.330	27.740	27.006	11,450,130
2024-11-19	28.060	28.060	25.790	27.360	26.636	15,383,720
2024-11-18	26.980	28.330	26.760	28.330	27.580	5,331,097
2024-11-15	27.280	27.700	25.570	25.750	25.068	10,108,640
2024-11-14	28.010	28.590	27.330	27.380	26.655	7,625,597
2024-11-13	28.150	28.700	27.450	27.950	27.210	8,832,620
2024-11-12	29.330	29.860	27.960	28.160	27.415	16,121,890
2024-11-11	31.340	31.900	30.800	31.060	30.238	10,321,070
2024-11-08	30.200	32.880	30.200	31.500	30.666	14,881,550
2024-11-07	34.390	34.390	30.000	31.580	30.744	24,575,279
2024-11-06	31.880	33.100	31.880	33.100	32.224	5,857,711
2024-11-05	31.430	31.900	29.600	30.090	29.293	20,259,381
2024-11-04	31.000	32.800	29.090	31.450	30.617	23,513,609
2024-11-01	36.120	36.120	32.240	32.280	31.425	39,132,648
2024-10-31	31.990	32.840	31.200	32.840	31.971	7,097,486
2024-10-30	27.330	29.850	25.980	29.850	29.060	22,610,400
2024-10-29	27.140	27.140	26.190	27.140	26.422	12,342,780

← NewerPage 8 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.