Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.520 | 4.620 | 4.460 | 4.590 | 4.549 | 19,985,724 |
| 2024-01-22 | 4.880 | 4.890 | 4.490 | 4.530 | 4.490 | 24,341,111 |
| 2024-01-19 | 4.910 | 4.970 | 4.850 | 4.850 | 4.807 | 12,814,833 |
| 2024-01-18 | 4.940 | 4.980 | 4.740 | 4.930 | 4.886 | 23,905,752 |
| 2024-01-17 | 5.060 | 5.090 | 4.950 | 4.950 | 4.906 | 13,328,000 |
| 2024-01-16 | 5.140 | 5.140 | 5.000 | 5.070 | 5.025 | 17,421,475 |
| 2024-01-15 | 5.160 | 5.190 | 5.120 | 5.130 | 5.084 | 11,552,353 |
| 2024-01-12 | 5.260 | 5.290 | 5.160 | 5.160 | 5.114 | 17,699,704 |
| 2024-01-11 | 5.160 | 5.290 | 5.120 | 5.260 | 5.213 | 18,420,114 |
| 2024-01-10 | 5.240 | 5.240 | 5.110 | 5.130 | 5.084 | 17,860,704 |
| 2024-01-09 | 5.270 | 5.340 | 5.220 | 5.260 | 5.213 | 17,017,723 |
| 2024-01-08 | 5.350 | 5.380 | 5.250 | 5.250 | 5.203 | 21,038,700 |
| 2024-01-05 | 5.530 | 5.540 | 5.360 | 5.370 | 5.322 | 19,410,858 |
| 2024-01-04 | 5.580 | 5.580 | 5.480 | 5.500 | 5.451 | 16,600,693 |
| 2024-01-03 | 5.600 | 5.670 | 5.540 | 5.590 | 5.540 | 18,019,600 |
| 2024-01-02 | 5.700 | 5.730 | 5.620 | 5.640 | 5.590 | 20,270,040 |
| 2023-12-29 | 5.570 | 5.710 | 5.550 | 5.690 | 5.639 | 28,174,446 |
| 2023-12-28 | 5.490 | 5.600 | 5.380 | 5.560 | 5.510 | 30,061,835 |
| 2023-12-27 | 5.450 | 5.640 | 5.380 | 5.540 | 5.491 | 33,635,648 |
| 2023-12-26 | 5.600 | 5.620 | 5.330 | 5.420 | 5.372 | 24,773,324 |
| 2023-12-25 | 5.530 | 5.620 | 5.450 | 5.470 | 5.421 | 20,548,080 |
| 2023-12-22 | 5.790 | 5.800 | 5.470 | 5.490 | 5.441 | 35,730,018 |
| 2023-12-21 | 5.700 | 5.800 | 5.630 | 5.780 | 5.728 | 23,881,631 |
| 2023-12-20 | 5.850 | 5.940 | 5.750 | 5.750 | 5.699 | 22,685,921 |
| 2023-12-19 | 5.790 | 5.900 | 5.770 | 5.870 | 5.818 | 17,988,839 |
| 2023-12-18 | 5.980 | 5.990 | 5.780 | 5.790 | 5.738 | 29,091,348 |
| 2023-12-15 | 6.000 | 6.050 | 5.870 | 5.980 | 5.927 | 31,382,409 |
| 2023-12-14 | 6.100 | 6.190 | 6.000 | 6.020 | 5.966 | 34,384,912 |
| 2023-12-13 | 6.170 | 6.250 | 6.090 | 6.110 | 6.056 | 35,425,693 |
| 2023-12-12 | 6.220 | 6.270 | 6.150 | 6.200 | 6.145 | 41,787,251 |
| 2023-12-11 | 6.170 | 6.280 | 6.090 | 6.250 | 6.194 | 56,548,217 |
| 2023-12-08 | 6.160 | 6.320 | 6.080 | 6.180 | 6.125 | 81,568,593 |
| 2023-12-07 | 5.930 | 6.460 | 5.930 | 6.240 | 6.184 | 94,175,236 |
| 2023-12-06 | 5.870 | 6.010 | 5.720 | 5.970 | 5.917 | 30,190,069 |
| 2023-12-05 | 6.090 | 6.110 | 5.850 | 5.870 | 5.818 | 27,891,600 |
| 2023-12-04 | 6.100 | 6.170 | 6.060 | 6.110 | 6.056 | 32,463,748 |
| 2023-12-01 | 5.850 | 6.080 | 5.820 | 6.060 | 6.006 | 32,882,089 |
| 2023-11-30 | 5.900 | 5.900 | 5.760 | 5.810 | 5.758 | 20,238,458 |
| 2023-11-29 | 5.990 | 6.000 | 5.870 | 5.890 | 5.838 | 20,841,300 |
| 2023-11-28 | 6.050 | 6.050 | 5.920 | 5.980 | 5.927 | 22,944,898 |
| 2023-11-27 | 5.910 | 6.030 | 5.890 | 5.970 | 5.917 | 24,289,867 |
| 2023-11-24 | 6.050 | 6.070 | 5.890 | 5.910 | 5.857 | 22,498,024 |
| 2023-11-23 | 6.040 | 6.080 | 5.920 | 6.060 | 6.006 | 27,250,938 |
| 2023-11-22 | 6.070 | 6.140 | 6.030 | 6.030 | 5.976 | 25,057,432 |
| 2023-11-21 | 6.160 | 6.180 | 6.060 | 6.090 | 6.036 | 28,034,111 |
| 2023-11-20 | 6.090 | 6.180 | 6.070 | 6.150 | 6.095 | 38,090,400 |
| 2023-11-17 | 6.030 | 6.100 | 5.980 | 6.090 | 6.036 | 27,187,397 |
| 2023-11-16 | 6.020 | 6.070 | 5.970 | 6.020 | 5.966 | 22,609,942 |
| 2023-11-15 | 6.130 | 6.150 | 6.000 | 6.030 | 5.976 | 27,778,020 |
| 2023-11-14 | 6.000 | 6.080 | 5.960 | 6.070 | 6.016 | 33,062,550 |
| 2023-11-13 | 5.910 | 6.010 | 5.910 | 5.970 | 5.917 | 22,510,038 |
| 2023-11-10 | 5.920 | 5.970 | 5.860 | 5.880 | 5.828 | 26,167,409 |
| 2023-11-09 | 5.960 | 6.230 | 5.920 | 5.940 | 5.887 | 46,436,847 |
| 2023-11-08 | 5.890 | 6.040 | 5.890 | 5.990 | 5.937 | 37,686,990 |
| 2023-11-07 | 5.840 | 6.010 | 5.810 | 5.900 | 5.847 | 34,464,911 |
| 2023-11-06 | 5.670 | 5.830 | 5.660 | 5.820 | 5.768 | 27,309,328 |
| 2023-11-03 | 5.560 | 5.690 | 5.540 | 5.640 | 5.590 | 26,999,722 |
| 2023-11-02 | 5.550 | 5.650 | 5.530 | 5.540 | 5.491 | 23,990,596 |
| 2023-11-01 | 5.560 | 5.630 | 5.510 | 5.530 | 5.481 | 15,928,329 |
| 2023-10-31 | 5.640 | 5.680 | 5.520 | 5.570 | 5.520 | 21,798,336 |
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.