Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.840 | 3.880 | 3.730 | 3.740 | 3.716 | 19,946,686 |
| 2024-07-23 | 3.960 | 3.970 | 3.850 | 3.870 | 3.845 | 12,556,900 |
| 2024-07-22 | 3.920 | 3.970 | 3.890 | 3.950 | 3.924 | 14,942,571 |
| 2024-07-19 | 3.900 | 3.930 | 3.860 | 3.900 | 3.875 | 11,631,700 |
| 2024-07-18 | 3.920 | 3.920 | 3.820 | 3.900 | 3.875 | 17,137,700 |
| 2024-07-17 | 4.000 | 4.030 | 3.930 | 3.940 | 3.914 | 12,331,600 |
| 2024-07-16 | 3.960 | 4.010 | 3.940 | 3.990 | 3.964 | 11,444,900 |
| 2024-07-15 | 4.020 | 4.030 | 3.960 | 3.980 | 3.954 | 16,228,989 |
| 2024-07-12 | 4.110 | 4.120 | 4.030 | 4.030 | 4.004 | 21,220,839 |
| 2024-07-11 | 4.080 | 4.150 | 4.050 | 4.130 | 4.103 | 36,793,350 |
| 2024-07-10 | 3.970 | 4.140 | 3.910 | 4.060 | 4.034 | 37,494,642 |
| 2024-07-09 | 3.930 | 4.000 | 3.850 | 4.000 | 3.974 | 20,430,320 |
| 2024-07-08 | 4.050 | 4.060 | 3.910 | 3.930 | 3.905 | 16,048,800 |
| 2024-07-05 | 4.030 | 4.060 | 3.920 | 4.050 | 4.024 | 14,741,420 |
| 2024-07-04 | 4.140 | 4.140 | 3.970 | 3.980 | 3.945 | 15,029,100 |
| 2024-07-03 | 4.120 | 4.170 | 4.090 | 4.100 | 4.063 | 15,074,700 |
| 2024-07-02 | 4.070 | 4.190 | 4.050 | 4.140 | 4.103 | 21,418,642 |
| 2024-07-01 | 4.050 | 4.090 | 3.930 | 4.060 | 4.024 | 16,326,832 |
| 2024-06-28 | 4.070 | 4.150 | 4.040 | 4.060 | 4.024 | 17,969,060 |
| 2024-06-27 | 4.080 | 4.150 | 4.060 | 4.070 | 4.034 | 25,225,167 |
| 2024-06-26 | 3.830 | 4.150 | 3.790 | 4.130 | 4.093 | 30,930,275 |
| 2024-06-25 | 3.870 | 3.920 | 3.780 | 3.830 | 3.796 | 16,290,194 |
| 2024-06-24 | 4.010 | 4.020 | 3.840 | 3.870 | 3.836 | 18,209,684 |
| 2024-06-21 | 4.080 | 4.100 | 4.000 | 4.010 | 3.974 | 13,271,548 |
| 2024-06-20 | 4.210 | 4.230 | 4.060 | 4.060 | 4.024 | 16,241,868 |
| 2024-06-19 | 4.250 | 4.300 | 4.210 | 4.220 | 4.182 | 13,788,824 |
| 2024-06-18 | 4.130 | 4.260 | 4.130 | 4.260 | 4.222 | 17,155,912 |
| 2024-06-17 | 4.180 | 4.180 | 4.080 | 4.150 | 4.113 | 14,561,800 |
| 2024-06-14 | 4.160 | 4.210 | 4.110 | 4.180 | 4.143 | 20,322,446 |
| 2024-06-13 | 4.150 | 4.200 | 4.120 | 4.140 | 4.103 | 14,129,200 |
| 2024-06-12 | 4.090 | 4.200 | 4.070 | 4.160 | 4.123 | 18,646,308 |
| 2024-06-11 | 4.030 | 4.100 | 3.940 | 4.080 | 4.044 | 15,043,324 |
| 2024-06-07 | 3.990 | 4.070 | 3.970 | 4.040 | 4.004 | 18,420,426 |
| 2024-06-06 | 4.140 | 4.190 | 3.890 | 3.940 | 3.905 | 29,563,627 |
| 2024-06-05 | 4.160 | 4.190 | 4.110 | 4.120 | 4.083 | 12,649,822 |
| 2024-06-04 | 4.230 | 4.250 | 4.090 | 4.170 | 4.133 | 20,605,700 |
| 2024-06-03 | 4.370 | 4.370 | 4.230 | 4.260 | 4.222 | 17,190,600 |
| 2024-05-31 | 4.250 | 4.370 | 4.250 | 4.340 | 4.301 | 14,069,685 |
| 2024-05-30 | 4.280 | 4.300 | 4.210 | 4.250 | 4.212 | 13,895,700 |
| 2024-05-29 | 4.290 | 4.350 | 4.250 | 4.270 | 4.232 | 12,723,786 |
| 2024-05-28 | 4.350 | 4.390 | 4.280 | 4.290 | 4.252 | 15,006,300 |
| 2024-05-27 | 4.370 | 4.380 | 4.240 | 4.380 | 4.341 | 16,024,200 |
| 2024-05-24 | 4.420 | 4.460 | 4.320 | 4.330 | 4.291 | 17,096,203 |
| 2024-05-23 | 4.560 | 4.560 | 4.420 | 4.420 | 4.381 | 21,737,256 |
| 2024-05-22 | 4.530 | 4.570 | 4.500 | 4.560 | 4.519 | 17,687,600 |
| 2024-05-21 | 4.570 | 4.610 | 4.510 | 4.530 | 4.490 | 17,370,404 |
| 2024-05-20 | 4.580 | 4.640 | 4.520 | 4.560 | 4.519 | 22,968,046 |
| 2024-05-17 | 4.530 | 4.600 | 4.460 | 4.590 | 4.549 | 22,324,027 |
| 2024-05-16 | 4.500 | 4.570 | 4.490 | 4.520 | 4.480 | 22,301,147 |
| 2024-05-15 | 4.490 | 4.550 | 4.440 | 4.460 | 4.420 | 16,332,400 |
| 2024-05-14 | 4.450 | 4.570 | 4.430 | 4.520 | 4.480 | 20,605,300 |
| 2024-05-13 | 4.550 | 4.550 | 4.400 | 4.430 | 4.391 | 25,041,900 |
| 2024-05-10 | 4.640 | 4.720 | 4.550 | 4.580 | 4.539 | 21,720,127 |
| 2024-05-09 | 4.640 | 4.680 | 4.610 | 4.660 | 4.618 | 20,777,086 |
| 2024-05-08 | 4.730 | 4.750 | 4.600 | 4.610 | 4.569 | 27,725,803 |
| 2024-05-07 | 4.710 | 4.840 | 4.710 | 4.760 | 4.718 | 33,163,300 |
| 2024-05-06 | 4.770 | 4.840 | 4.700 | 4.730 | 4.688 | 30,670,000 |
| 2024-04-30 | 4.760 | 4.800 | 4.650 | 4.700 | 4.658 | 36,304,644 |
| 2024-04-29 | 4.630 | 4.780 | 4.620 | 4.770 | 4.727 | 43,761,555 |
| 2024-04-26 | 4.400 | 4.610 | 4.380 | 4.580 | 4.539 | 38,947,426 |
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.