Sumavision Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.750	5.920	5.730	5.890	5.838	18,053,391
2023-07-27	5.860	5.870	5.770	5.770	5.719	13,429,455
2023-07-26	5.940	5.950	5.830	5.840	5.788	17,456,258
2023-07-25	5.870	5.950	5.870	5.940	5.887	21,038,865
2023-07-24	5.760	5.920	5.750	5.850	5.798	14,193,955
2023-07-21	5.830	5.870	5.760	5.790	5.738	12,841,735
2023-07-20	5.900	5.940	5.830	5.830	5.778	17,732,200
2023-07-19	5.870	5.940	5.850	5.890	5.838	17,287,206
2023-07-18	5.920	5.940	5.820	5.850	5.798	17,151,608
2023-07-17	5.930	5.970	5.850	5.920	5.867	19,638,038
2023-07-14	5.830	5.970	5.830	5.910	5.857	29,790,425
2023-07-13	5.680	5.830	5.680	5.820	5.768	23,309,684
2023-07-12	5.880	5.880	5.680	5.690	5.639	29,865,712
2023-07-11	5.880	5.910	5.830	5.890	5.838	17,356,951
2023-07-10	5.880	5.920	5.820	5.870	5.818	19,504,690
2023-07-07	5.920	5.960	5.750	5.860	5.808	32,519,397
2023-07-06	5.940	6.060	5.880	5.950	5.897	30,760,163
2023-07-05	6.030	6.060	5.910	5.920	5.867	34,183,766
2023-07-04	6.060	6.070	6.000	6.040	5.986	28,043,073
2023-07-03	6.110	6.130	5.910	6.050	5.986	46,088,471
2023-06-30	6.040	6.150	6.010	6.100	6.036	39,394,299
2023-06-29	6.080	6.130	6.010	6.080	6.016	37,012,779
2023-06-28	6.280	6.290	5.890	6.100	6.036	60,226,327
2023-06-27	6.300	6.360	6.240	6.280	6.214	40,158,165
2023-06-26	6.710	6.780	6.230	6.280	6.214	66,696,480
2023-06-21	7.120	7.150	6.800	6.800	6.728	51,760,483
2023-06-20	7.220	7.220	7.030	7.100	7.025	48,281,134
2023-06-19	7.230	7.280	7.120	7.180	7.104	54,454,822
2023-06-16	7.090	7.230	6.890	7.130	7.055	76,776,446
2023-06-15	7.150	7.220	7.000	7.060	6.986	57,884,387
2023-06-14	7.130	7.230	7.050	7.140	7.065	52,592,829
2023-06-13	7.050	7.220	6.950	7.150	7.075	73,127,516
2023-06-12	7.120	7.200	7.030	7.060	6.986	53,507,765
2023-06-09	7.030	7.140	6.920	7.100	7.025	66,707,167
2023-06-08	7.170	7.180	6.900	7.030	6.956	57,544,449
2023-06-07	6.970	7.200	6.840	7.100	7.025	71,048,732
2023-06-06	7.180	7.320	6.900	6.940	6.867	89,155,689
2023-06-05	6.890	7.300	6.860	7.250	7.174	135,920,855
2023-06-02	7.030	7.120	6.860	6.880	6.807	100,773,301
2023-06-01	6.300	7.250	6.270	7.030	6.956	200,180,809
2023-05-31	6.280	6.360	6.250	6.320	6.253	36,201,723
2023-05-30	6.120	6.280	6.020	6.270	6.204	37,410,631
2023-05-29	6.100	6.200	6.080	6.110	6.046	26,572,130
2023-05-26	6.020	6.090	6.000	6.070	6.006	19,295,664
2023-05-25	6.090	6.180	5.930	6.020	5.957	31,595,315
2023-05-24	6.030	6.140	5.970	6.100	6.036	28,190,280
2023-05-23	6.140	6.170	6.020	6.090	6.026	22,153,117
2023-05-22	6.320	6.350	6.120	6.150	6.085	34,927,959
2023-05-19	6.440	6.500	6.280	6.310	6.243	38,938,987
2023-05-18	6.290	6.520	6.240	6.450	6.382	46,587,503
2023-05-17	6.180	6.490	6.120	6.290	6.224	40,890,628
2023-05-16	6.510	6.530	6.150	6.200	6.135	49,458,804
2023-05-15	6.670	6.760	6.310	6.500	6.431	58,627,918
2023-05-12	6.850	6.930	6.630	6.700	6.629	67,413,349
2023-05-11	6.810	7.080	6.800	6.950	6.877	90,272,959
2023-05-10	6.810	6.980	6.670	6.800	6.728	75,583,154
2023-05-09	6.690	7.060	6.680	6.830	6.758	104,873,020
2023-05-08	6.540	6.780	6.440	6.720	6.649	73,305,741
2023-05-05	6.480	6.720	6.350	6.570	6.501	65,828,164
2023-05-04	6.480	6.610	6.350	6.520	6.451	53,149,352

← NewerPage 14 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.