Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.400 | 4.610 | 4.380 | 4.580 | 4.539 | 38,947,426 |
| 2024-04-25 | 4.440 | 4.470 | 4.350 | 4.420 | 4.381 | 29,371,972 |
| 2024-04-24 | 4.270 | 4.430 | 4.270 | 4.430 | 4.391 | 34,995,487 |
| 2024-04-23 | 4.280 | 4.370 | 4.260 | 4.300 | 4.262 | 28,544,853 |
| 2024-04-22 | 4.210 | 4.320 | 4.130 | 4.240 | 4.202 | 27,666,631 |
| 2024-04-19 | 4.350 | 4.390 | 4.260 | 4.290 | 4.252 | 38,997,015 |
| 2024-04-18 | 4.450 | 4.510 | 4.320 | 4.400 | 4.361 | 58,405,547 |
| 2024-04-17 | 4.300 | 4.620 | 4.290 | 4.590 | 4.549 | 73,528,198 |
| 2024-04-16 | 4.460 | 4.510 | 4.100 | 4.110 | 4.073 | 80,183,115 |
| 2024-04-15 | 5.010 | 5.120 | 4.560 | 4.600 | 4.559 | 124,607,506 |
| 2024-04-12 | 5.480 | 5.560 | 5.100 | 5.100 | 5.055 | 216,228,189 |
| 2024-04-11 | 5.350 | 5.770 | 5.350 | 5.770 | 5.719 | 257,532,087 |
| 2024-04-10 | 4.780 | 4.920 | 4.660 | 4.810 | 4.767 | 37,623,594 |
| 2024-04-09 | 4.710 | 4.770 | 4.690 | 4.760 | 4.718 | 14,556,976 |
| 2024-04-08 | 4.800 | 4.800 | 4.680 | 4.690 | 4.648 | 17,197,329 |
| 2024-04-03 | 4.920 | 4.920 | 4.750 | 4.790 | 4.747 | 20,763,114 |
| 2024-04-02 | 5.040 | 5.050 | 4.870 | 4.900 | 4.856 | 23,327,008 |
| 2024-04-01 | 4.930 | 5.050 | 4.910 | 5.010 | 4.965 | 19,704,052 |
| 2024-03-29 | 4.960 | 4.970 | 4.840 | 4.920 | 4.876 | 13,581,188 |
| 2024-03-28 | 4.690 | 5.020 | 4.680 | 4.950 | 4.906 | 38,191,376 |
| 2024-03-27 | 4.970 | 4.990 | 4.680 | 4.690 | 4.648 | 36,017,501 |
| 2024-03-26 | 5.100 | 5.170 | 4.940 | 4.980 | 4.936 | 37,025,754 |
| 2024-03-25 | 5.390 | 5.420 | 5.100 | 5.110 | 5.064 | 43,702,615 |
| 2024-03-22 | 5.320 | 5.470 | 5.190 | 5.410 | 5.362 | 66,106,732 |
| 2024-03-21 | 5.410 | 5.520 | 5.360 | 5.390 | 5.342 | 70,275,015 |
| 2024-03-20 | 5.170 | 5.360 | 5.170 | 5.350 | 5.302 | 53,008,727 |
| 2024-03-19 | 5.210 | 5.280 | 5.170 | 5.180 | 5.134 | 32,169,458 |
| 2024-03-18 | 5.140 | 5.200 | 5.100 | 5.200 | 5.154 | 31,691,607 |
| 2024-03-15 | 5.060 | 5.100 | 4.990 | 5.100 | 5.055 | 24,309,274 |
| 2024-03-14 | 5.160 | 5.180 | 4.990 | 5.080 | 5.035 | 38,899,433 |
| 2024-03-13 | 5.090 | 5.300 | 5.070 | 5.210 | 5.164 | 64,109,368 |
| 2024-03-12 | 5.050 | 5.110 | 5.010 | 5.070 | 5.025 | 27,990,983 |
| 2024-03-11 | 4.950 | 5.030 | 4.950 | 5.030 | 4.985 | 22,843,439 |
| 2024-03-08 | 4.910 | 5.000 | 4.880 | 4.980 | 4.936 | 20,998,991 |
| 2024-03-07 | 5.060 | 5.100 | 4.910 | 4.910 | 4.866 | 31,587,081 |
| 2024-03-06 | 5.050 | 5.130 | 4.990 | 5.050 | 5.005 | 30,027,940 |
| 2024-03-05 | 5.120 | 5.200 | 5.030 | 5.080 | 5.035 | 36,455,434 |
| 2024-03-04 | 5.200 | 5.240 | 5.050 | 5.150 | 5.104 | 33,753,856 |
| 2024-03-01 | 5.090 | 5.150 | 5.020 | 5.140 | 5.094 | 41,616,638 |
| 2024-02-29 | 4.820 | 5.080 | 4.800 | 5.070 | 5.025 | 42,864,809 |
| 2024-02-28 | 5.200 | 5.340 | 4.840 | 4.850 | 4.807 | 71,495,647 |
| 2024-02-27 | 5.090 | 5.240 | 5.030 | 5.240 | 5.193 | 58,453,697 |
| 2024-02-26 | 5.190 | 5.230 | 5.090 | 5.120 | 5.074 | 68,376,223 |
| 2024-02-23 | 5.110 | 5.350 | 4.990 | 5.320 | 5.273 | 92,476,764 |
| 2024-02-22 | 4.980 | 5.150 | 4.980 | 5.080 | 5.035 | 55,209,361 |
| 2024-02-21 | 4.960 | 5.180 | 4.860 | 5.010 | 4.965 | 87,092,364 |
| 2024-02-20 | 5.070 | 5.390 | 4.970 | 5.130 | 5.084 | 113,012,113 |
| 2024-02-19 | 5.260 | 5.260 | 4.950 | 5.110 | 5.064 | 102,423,690 |
| 2024-02-08 | 4.010 | 4.560 | 3.990 | 4.460 | 4.420 | 53,202,494 |
| 2024-02-07 | 3.790 | 3.980 | 3.770 | 3.900 | 3.865 | 31,973,920 |
| 2024-02-06 | 3.380 | 3.850 | 3.350 | 3.760 | 3.727 | 37,979,745 |
| 2024-02-05 | 3.920 | 3.930 | 3.360 | 3.450 | 3.419 | 45,172,785 |
| 2024-02-02 | 4.100 | 4.220 | 3.710 | 3.910 | 3.875 | 31,242,350 |
| 2024-02-01 | 4.170 | 4.250 | 4.050 | 4.100 | 4.063 | 20,558,413 |
| 2024-01-31 | 4.450 | 4.490 | 4.160 | 4.180 | 4.143 | 24,003,195 |
| 2024-01-30 | 4.550 | 4.620 | 4.450 | 4.460 | 4.420 | 14,235,730 |
| 2024-01-29 | 4.770 | 4.770 | 4.570 | 4.570 | 4.529 | 17,983,350 |
| 2024-01-26 | 4.780 | 4.840 | 4.720 | 4.740 | 4.698 | 21,098,758 |
| 2024-01-25 | 4.700 | 4.820 | 4.620 | 4.810 | 4.767 | 21,166,094 |
| 2024-01-24 | 4.600 | 4.670 | 4.480 | 4.640 | 4.599 | 17,693,656 |
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.