Sumavision Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.010	6.550	6.000	6.500	6.431	77,730,628
2023-04-27	6.150	6.260	5.940	6.000	5.937	58,186,155
2023-04-26	6.710	6.780	6.100	6.210	6.144	83,343,911
2023-04-25	6.710	6.790	6.430	6.600	6.530	69,248,714
2023-04-24	6.630	6.930	6.600	6.760	6.689	67,433,279
2023-04-21	7.190	7.200	6.660	6.660	6.590	106,581,802
2023-04-20	7.080	7.200	7.010	7.150	7.075	98,653,172
2023-04-19	6.650	7.500	6.630	7.070	6.995	164,102,151
2023-04-18	6.700	6.760	6.540	6.650	6.580	46,029,921
2023-04-17	6.820	6.830	6.610	6.680	6.610	50,915,681
2023-04-14	6.990	7.010	6.660	6.830	6.758	73,076,341
2023-04-13	7.160	7.160	6.900	6.920	6.847	107,534,407
2023-04-12	6.780	7.360	6.780	7.170	7.094	167,650,407
2023-04-11	6.500	6.890	6.480	6.820	6.748	81,175,402
2023-04-10	6.810	6.970	6.500	6.540	6.471	72,421,311
2023-04-07	6.680	6.940	6.580	6.870	6.798	68,018,746
2023-04-06	6.780	6.810	6.610	6.650	6.580	74,911,853
2023-04-04	7.050	7.110	6.840	6.940	6.867	114,300,088
2023-04-03	6.840	6.940	6.720	6.940	6.867	85,420,676
2023-03-31	6.500	6.890	6.370	6.850	6.778	91,476,171
2023-03-30	6.650	6.710	6.450	6.470	6.402	53,614,405
2023-03-29	6.670	6.770	6.500	6.650	6.580	59,944,195
2023-03-28	6.890	6.900	6.640	6.670	6.600	80,254,159
2023-03-27	6.950	7.160	6.830	6.960	6.887	106,360,655
2023-03-24	6.820	7.170	6.750	6.990	6.916	131,185,678
2023-03-23	6.780	6.850	6.670	6.820	6.748	80,050,828
2023-03-22	6.600	6.920	6.580	6.860	6.788	117,522,353
2023-03-21	6.500	6.740	6.450	6.660	6.590	77,725,006
2023-03-20	6.640	6.680	6.470	6.470	6.402	64,218,650
2023-03-17	6.400	6.650	6.400	6.590	6.520	97,407,070
2023-03-16	6.300	6.460	6.190	6.350	6.283	54,497,320
2023-03-15	6.430	6.540	6.320	6.340	6.273	50,566,465
2023-03-14	6.550	6.730	6.410	6.420	6.352	71,367,135
2023-03-13	6.470	6.690	6.380	6.660	6.590	101,307,520
2023-03-10	6.350	6.790	6.350	6.600	6.530	154,174,592
2023-03-09	6.340	6.410	6.240	6.400	6.332	63,890,659
2023-03-08	6.310	6.420	6.300	6.410	6.342	66,642,749
2023-03-07	6.440	6.500	6.300	6.330	6.263	72,302,516
2023-03-06	6.630	6.650	6.390	6.450	6.382	83,820,581
2023-03-03	6.740	6.790	6.450	6.580	6.511	133,266,545
2023-03-02	7.110	7.120	6.700	6.820	6.748	241,460,144
2023-03-01	6.070	7.080	6.030	7.080	7.005	252,433,529
2023-02-28	5.850	5.950	5.820	5.900	5.838	22,903,135
2023-02-27	5.890	5.940	5.760	5.780	5.719	24,981,787
2023-02-24	5.890	5.980	5.840	5.930	5.867	27,821,615
2023-02-23	5.990	6.020	5.830	5.870	5.808	34,351,594
2023-02-22	6.000	6.050	5.890	6.000	5.937	31,643,373
2023-02-21	6.030	6.140	5.990	6.040	5.976	41,144,795
2023-02-20	5.950	6.060	5.860	6.030	5.966	43,932,699
2023-02-17	6.040	6.060	5.900	5.910	5.848	59,231,997
2023-02-16	6.170	6.330	5.930	5.980	5.917	92,294,831
2023-02-15	6.120	6.290	6.050	6.250	6.184	80,540,898
2023-02-14	6.190	6.360	6.100	6.140	6.075	80,568,083
2023-02-13	6.220	6.280	5.990	6.150	6.085	102,414,674
2023-02-10	6.150	6.570	6.120	6.180	6.115	149,062,031
2023-02-09	5.760	6.150	5.760	6.120	6.055	91,239,951
2023-02-08	6.040	6.110	5.860	5.880	5.818	74,235,340
2023-02-07	5.750	6.300	5.670	6.080	6.016	120,586,475
2023-02-06	5.900	5.920	5.640	5.780	5.719	95,982,779
2023-02-03	5.620	6.070	5.580	5.960	5.897	133,433,307

← NewerPage 15 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.