Sumavision Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.440	5.630	5.440	5.610	5.560	25,409,891
2023-10-27	5.480	5.530	5.360	5.480	5.431	26,544,954
2023-10-26	5.430	5.550	5.400	5.530	5.481	23,267,416
2023-10-25	5.370	5.540	5.350	5.480	5.431	26,666,290
2023-10-24	5.240	5.420	5.170	5.340	5.292	24,732,895
2023-10-23	5.390	5.470	5.170	5.220	5.173	25,689,563
2023-10-20	5.730	5.800	5.420	5.440	5.392	44,148,331
2023-10-19	5.880	5.970	5.800	5.820	5.768	30,779,876
2023-10-18	6.010	6.010	5.780	5.870	5.818	41,446,285
2023-10-17	6.080	6.100	5.920	6.040	5.986	37,818,627
2023-10-16	6.070	6.150	6.000	6.050	5.996	35,649,347
2023-10-13	6.090	6.200	6.030	6.060	6.006	43,899,635
2023-10-12	6.150	6.290	6.100	6.140	6.085	56,760,288
2023-10-11	6.140	6.230	6.070	6.110	6.056	49,491,643
2023-10-10	6.030	6.270	6.030	6.190	6.135	67,785,885
2023-10-09	5.950	6.110	5.910	6.070	6.016	49,132,791
2023-09-28	5.860	6.020	5.860	5.950	5.897	35,582,583
2023-09-27	5.880	5.970	5.830	5.870	5.818	32,626,627
2023-09-26	6.050	6.060	5.880	5.900	5.847	56,759,876
2023-09-25	6.110	6.310	5.980	6.180	6.125	85,163,174
2023-09-22	6.000	6.110	5.910	6.110	6.056	73,756,501
2023-09-21	5.770	6.130	5.750	6.030	5.976	87,354,473
2023-09-20	5.900	6.000	5.810	5.830	5.778	52,013,145
2023-09-19	5.680	6.050	5.620	6.000	5.947	85,598,365
2023-09-18	5.670	5.730	5.610	5.680	5.629	26,873,508
2023-09-15	5.840	5.870	5.660	5.720	5.669	45,708,738
2023-09-14	5.780	6.020	5.780	5.880	5.828	54,853,878
2023-09-13	6.090	6.120	5.790	5.800	5.748	87,168,911
2023-09-12	6.030	6.450	5.920	6.240	6.184	118,060,006
2023-09-11	6.220	6.770	6.080	6.130	6.075	152,048,336
2023-09-08	5.500	5.920	5.460	5.780	5.728	62,683,307
2023-09-07	5.590	5.650	5.510	5.510	5.461	22,249,706
2023-09-06	5.510	5.670	5.410	5.640	5.590	32,963,249
2023-09-05	5.520	5.630	5.490	5.530	5.481	31,466,294
2023-09-04	5.450	5.520	5.430	5.510	5.461	16,872,500
2023-09-01	5.470	5.510	5.390	5.430	5.382	12,760,400
2023-08-31	5.480	5.490	5.410	5.470	5.421	16,472,800
2023-08-30	5.410	5.540	5.410	5.510	5.461	25,855,021
2023-08-29	5.100	5.450	5.090	5.420	5.372	34,970,988
2023-08-28	5.470	5.500	5.100	5.120	5.074	27,052,415
2023-08-25	5.420	5.430	5.090	5.120	5.074	34,710,224
2023-08-24	5.410	5.540	5.410	5.490	5.441	19,361,450
2023-08-23	5.460	5.510	5.380	5.420	5.372	15,822,442
2023-08-22	5.400	5.510	5.360	5.500	5.451	17,742,084
2023-08-21	5.370	5.470	5.340	5.360	5.312	12,919,200
2023-08-18	5.560	5.600	5.380	5.390	5.342	15,886,605
2023-08-17	5.530	5.590	5.430	5.560	5.510	13,595,700
2023-08-16	5.560	5.650	5.520	5.550	5.501	13,650,000
2023-08-15	5.710	5.710	5.540	5.560	5.510	16,113,571
2023-08-14	5.660	5.740	5.570	5.720	5.669	15,560,683
2023-08-11	5.850	5.860	5.670	5.680	5.629	21,057,093
2023-08-10	5.900	5.930	5.840	5.850	5.798	14,035,392
2023-08-09	5.960	6.040	5.910	5.920	5.867	17,957,527
2023-08-08	5.970	6.030	5.960	5.980	5.927	18,330,100
2023-08-07	5.980	6.020	5.930	5.990	5.937	26,988,414
2023-08-04	5.940	6.100	5.910	6.080	6.026	41,820,481
2023-08-03	5.920	5.950	5.880	5.900	5.847	14,575,104
2023-08-02	5.900	5.970	5.880	5.960	5.907	17,887,691
2023-08-01	5.910	5.940	5.880	5.920	5.867	13,914,161
2023-07-31	5.860	5.950	5.860	5.930	5.877	19,149,526

← NewerPage 13 of 21 · 1,212 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.