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
2024-10-28	24.670	24.670	24.670	24.670	24.017	1,472,028
2024-10-25	22.430	22.430	21.560	22.430	21.836	5,872,029
2024-10-24	20.700	20.710	20.210	20.390	19.850	2,117,060
2024-10-23	20.720	21.080	20.510	20.600	20.055	3,896,500
2024-10-22	20.940	21.040	20.500	20.760	20.210	3,646,220
2024-10-21	20.650	21.270	20.650	20.960	20.405	5,501,056
2024-10-18	20.110	21.000	19.820	20.640	20.094	5,959,821
2024-10-17	20.230	21.280	20.170	20.190	19.656	5,557,189
2024-10-16	19.680	19.890	19.370	19.620	19.101	2,902,496
2024-10-15	20.310	20.500	19.760	19.800	19.276	3,929,116
2024-10-14	19.400	20.290	19.180	20.290	19.753	4,730,260
2024-10-11	20.230	20.370	19.000	19.220	18.711	4,544,716
2024-10-10	20.950	21.500	20.340	20.430	19.889	5,234,172
2024-10-09	21.870	21.870	20.250	20.310	19.772	7,233,984
2024-10-08	22.540	22.540	20.600	22.370	21.778	10,288,970
2024-09-30	19.500	20.490	19.150	20.490	19.948	8,646,066
2024-09-27	17.770	18.990	17.690	18.630	18.137	6,207,510
2024-09-26	17.110	17.530	17.050	17.520	17.056	3,591,212
2024-09-25	17.310	17.740	17.170	17.220	16.764	5,268,039
2024-09-24	17.000	17.340	16.800	17.270	16.813	4,776,221
2024-09-23	17.170	17.340	16.950	17.170	16.715	4,572,406
2024-09-20	16.800	17.160	16.720	16.880	16.433	3,811,835
2024-09-19	16.010	16.690	16.010	16.670	16.229	3,366,763
2024-09-18	16.180	16.400	15.760	16.010	15.586	1,977,398
2024-09-13	16.260	16.580	16.120	16.180	15.752	2,196,498
2024-09-12	16.250	16.760	16.250	16.320	15.888	3,673,832
2024-09-11	15.960	16.730	15.870	16.280	15.849	4,479,056
2024-09-10	15.120	16.430	15.070	16.020	15.596	4,232,195
2024-09-09	15.090	15.500	14.950	15.270	14.866	1,801,034
2024-09-06	15.760	15.870	15.230	15.260	14.856	1,588,994
2024-09-05	15.690	15.910	15.620	15.760	15.343	1,664,280
2024-09-04	15.660	15.840	15.550	15.610	15.197	1,577,180
2024-09-03	15.540	15.720	15.220	15.670	15.255	1,765,700
2024-09-02	15.650	15.770	15.400	15.430	15.022	1,575,700
2024-08-30	15.200	15.780	15.130	15.650	15.236	2,137,200
2024-08-29	14.600	15.240	14.600	15.200	14.798	2,080,257
2024-08-28	14.580	14.900	14.370	14.730	14.340	1,937,720
2024-08-27	15.150	15.230	14.510	14.560	14.175	2,319,380
2024-08-26	14.980	15.280	14.890	15.040	14.642	1,577,207
2024-08-23	14.990	15.190	14.830	14.990	14.593	1,777,800
2024-08-22	15.420	15.590	14.910	15.020	14.622	1,714,128
2024-08-21	15.510	15.750	15.360	15.440	15.031	1,414,952
2024-08-20	15.880	15.920	15.450	15.520	15.109	1,442,320
2024-08-19	15.990	16.300	15.840	15.890	15.469	1,403,100
2024-08-16	15.980	16.130	15.900	15.980	15.557	1,229,801
2024-08-15	15.580	16.010	15.430	15.970	15.547	1,801,900
2024-08-14	15.690	15.810	15.580	15.610	15.197	1,065,700
2024-08-13	15.630	15.750	15.450	15.690	15.275	1,256,800
2024-08-12	15.650	15.930	15.520	15.610	15.197	1,733,100
2024-08-09	15.860	16.050	15.730	15.770	15.353	1,732,548
2024-08-08	16.050	16.160	15.630	15.860	15.440	1,805,600
2024-08-07	15.990	16.330	15.970	16.210	15.781	1,869,800
2024-08-06	15.690	16.050	15.690	16.040	15.615	1,882,440
2024-08-05	16.160	16.400	15.510	15.560	15.148	2,528,800
2024-08-02	16.530	16.720	16.190	16.250	15.820	1,903,052
2024-08-01	16.570	16.790	16.550	16.650	16.209	1,769,052
2024-07-31	16.000	16.600	15.960	16.580	16.141	2,480,020
2024-07-30	15.820	16.110	15.770	15.950	15.528	1,396,652
2024-07-29	15.760	16.010	15.630	15.890	15.469	1,627,652
2024-07-26	15.430	15.890	15.400	15.760	15.343	1,581,640

← NewerPage 9 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.