Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.650 | 4.760 | 4.620 | 4.750 | 4.750 | 16,929,700 |
| 2026-10-19 | 4.680 | 4.750 | 4.560 | 4.670 | 4.670 | 20,278,103 |
| 2026-10-16 | 4.810 | 4.860 | 4.660 | 4.710 | 4.710 | 22,900,468 |
| 2026-10-15 | 4.840 | 4.930 | 4.730 | 4.770 | 4.770 | 29,123,752 |
| 2026-10-14 | 4.910 | 5.020 | 4.880 | 4.930 | 4.930 | 27,006,736 |
| 2026-10-13 | 4.850 | 4.990 | 4.790 | 4.950 | 4.950 | 27,559,465 |
| 2026-10-12 | 4.920 | 4.950 | 4.840 | 4.900 | 4.900 | 24,032,088 |
| 2026-10-09 | 4.670 | 4.900 | 4.600 | 4.890 | 4.890 | 29,738,760 |
| 2026-10-08 | 4.810 | 4.820 | 4.630 | 4.660 | 4.660 | 18,458,301 |
| 2026-09-30 | 4.820 | 4.840 | 4.760 | 4.780 | 4.780 | 11,272,200 |
| 2026-09-29 | 4.660 | 4.820 | 4.660 | 4.790 | 4.790 | 14,819,771 |
| 2026-09-28 | 4.790 | 4.810 | 4.640 | 4.690 | 4.690 | 16,099,366 |
| 2026-09-24 | 4.800 | 4.830 | 4.770 | 4.790 | 4.790 | 12,916,639 |
| 2026-09-23 | 4.890 | 4.900 | 4.760 | 4.820 | 4.820 | 21,722,039 |
| 2026-09-22 | 4.870 | 4.950 | 4.870 | 4.910 | 4.910 | 28,958,213 |
| 2026-09-21 | 4.780 | 4.860 | 4.780 | 4.840 | 4.840 | 17,487,377 |
| 2026-09-18 | 4.840 | 4.860 | 4.770 | 4.790 | 4.790 | 19,460,852 |
| 2026-09-17 | 4.780 | 4.840 | 4.750 | 4.810 | 4.810 | 16,846,752 |
| 2026-09-16 | 4.780 | 4.850 | 4.750 | 4.800 | 4.800 | 20,285,699 |
| 2026-09-15 | 4.910 | 4.930 | 4.790 | 4.800 | 4.800 | 18,224,500 |
| 2026-09-14 | 4.930 | 5.010 | 4.860 | 4.890 | 4.890 | 22,729,881 |
| 2026-09-11 | 4.980 | 5.010 | 4.900 | 4.950 | 4.950 | 23,572,699 |
| 2026-09-10 | 5.090 | 5.110 | 4.960 | 5.000 | 5.000 | 29,966,666 |
| 2026-09-09 | 5.030 | 5.340 | 4.950 | 5.150 | 5.150 | 80,300,766 |
| 2026-09-08 | 4.970 | 5.140 | 4.930 | 5.040 | 5.040 | 34,015,883 |
| 2026-09-07 | 5.020 | 5.080 | 4.930 | 4.960 | 4.960 | 37,282,215 |
| 2026-09-04 | 5.090 | 5.270 | 5.030 | 5.050 | 5.050 | 51,775,973 |
| 2026-09-03 | 5.020 | 5.180 | 5.010 | 5.050 | 5.050 | 53,729,559 |
| 2026-09-02 | 5.190 | 5.260 | 5.010 | 5.020 | 5.020 | 73,957,359 |
| 2026-09-01 | 4.870 | 5.370 | 4.800 | 5.260 | 5.260 | 162,619,047 |
| 2026-08-31 | 4.520 | 4.820 | 4.490 | 4.800 | 4.800 | 55,564,809 |
| 2026-08-28 | 4.570 | 4.620 | 4.550 | 4.560 | 4.560 | 19,887,928 |
| 2026-08-27 | 4.550 | 4.590 | 4.530 | 4.570 | 4.570 | 17,367,699 |
| 2026-08-26 | 4.540 | 4.590 | 4.510 | 4.560 | 4.560 | 17,251,967 |
| 2026-08-25 | 4.380 | 4.570 | 4.350 | 4.560 | 4.560 | 25,587,074 |
| 2026-08-24 | 4.420 | 4.500 | 4.360 | 4.410 | 4.410 | 20,772,885 |
| 2026-08-21 | 4.380 | 4.420 | 4.330 | 4.380 | 4.380 | 13,101,519 |
| 2026-08-20 | 4.310 | 4.420 | 4.300 | 4.410 | 4.410 | 19,356,641 |
| 2026-08-19 | 4.450 | 4.470 | 4.290 | 4.290 | 4.290 | 22,453,844 |
| 2026-08-18 | 4.560 | 4.560 | 4.450 | 4.480 | 4.480 | 18,791,820 |
| 2026-08-17 | 4.540 | 4.570 | 4.470 | 4.570 | 4.570 | 16,245,915 |
| 2026-08-14 | 4.530 | 4.590 | 4.470 | 4.530 | 4.530 | 19,626,016 |
| 2026-08-13 | 4.590 | 4.680 | 4.530 | 4.550 | 4.550 | 23,771,855 |
| 2026-08-12 | 4.590 | 4.660 | 4.540 | 4.610 | 4.610 | 26,136,832 |
| 2026-08-11 | 4.540 | 4.740 | 4.490 | 4.610 | 4.610 | 36,050,309 |
| 2026-08-10 | 4.490 | 4.570 | 4.450 | 4.560 | 4.560 | 21,254,416 |
| 2026-08-07 | 4.580 | 4.590 | 4.420 | 4.510 | 4.510 | 28,014,160 |
| 2026-08-06 | 4.600 | 4.700 | 4.540 | 4.600 | 4.600 | 29,718,420 |
| 2026-08-05 | 4.650 | 4.720 | 4.600 | 4.640 | 4.640 | 36,321,207 |
| 2026-08-04 | 4.620 | 4.680 | 4.570 | 4.660 | 4.660 | 30,491,992 |
| 2026-08-03 | 4.540 | 4.620 | 4.510 | 4.610 | 4.610 | 29,270,043 |
| 2026-07-31 | 4.460 | 4.620 | 4.440 | 4.540 | 4.540 | 40,977,473 |
| 2026-07-30 | 4.370 | 4.460 | 4.340 | 4.410 | 4.410 | 28,441,713 |
| 2026-07-29 | 4.370 | 4.470 | 4.350 | 4.390 | 4.390 | 32,654,244 |
| 2026-07-28 | 4.220 | 4.400 | 4.200 | 4.370 | 4.370 | 44,396,000 |
| 2026-07-27 | 4.110 | 4.260 | 4.090 | 4.250 | 4.250 | 22,084,436 |
| 2026-07-24 | 4.240 | 4.270 | 4.120 | 4.130 | 4.130 | 24,480,848 |
| 2026-07-23 | 4.180 | 4.290 | 4.150 | 4.290 | 4.290 | 25,623,258 |
| 2026-07-22 | 4.230 | 4.250 | 4.140 | 4.200 | 4.200 | 26,591,879 |
| 2026-07-21 | 4.140 | 4.270 | 4.120 | 4.270 | 4.270 | 36,788,688 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0200 CNY |
| 2025-07-04 | 0.0100 CNY |
| 2024-07-05 | 0.0100 CNY |
| 2023-07-04 | 0.0100 CNY |
| 2022-06-24 | 0.0100 CNY |
| 2020-07-10 | 0.0100 CNY |
| 2019-07-12 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.