Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.330 | 5.870 | 5.320 | 5.670 | 5.610 | 108,309,458 |
| 2023-02-01 | 5.190 | 5.360 | 5.180 | 5.310 | 5.254 | 32,842,955 |
| 2023-01-31 | 5.180 | 5.210 | 5.150 | 5.190 | 5.135 | 14,556,517 |
| 2023-01-30 | 5.210 | 5.250 | 5.180 | 5.190 | 5.135 | 24,710,137 |
| 2023-01-20 | 5.040 | 5.160 | 5.030 | 5.140 | 5.086 | 19,521,408 |
| 2023-01-19 | 5.080 | 5.100 | 5.010 | 5.090 | 5.036 | 19,498,342 |
| 2023-01-18 | 5.020 | 5.060 | 4.990 | 5.030 | 4.977 | 11,740,065 |
| 2023-01-17 | 5.050 | 5.100 | 4.960 | 5.000 | 4.947 | 12,572,885 |
| 2023-01-16 | 4.960 | 5.050 | 4.930 | 5.010 | 4.957 | 15,772,937 |
| 2023-01-13 | 4.920 | 4.970 | 4.870 | 4.930 | 4.878 | 11,723,324 |
| 2023-01-12 | 4.910 | 4.970 | 4.890 | 4.950 | 4.898 | 10,453,309 |
| 2023-01-11 | 4.990 | 5.040 | 4.900 | 4.920 | 4.868 | 13,918,919 |
| 2023-01-10 | 4.970 | 5.020 | 4.920 | 4.980 | 4.927 | 10,372,025 |
| 2023-01-09 | 5.000 | 5.040 | 4.960 | 4.970 | 4.918 | 12,441,111 |
| 2023-01-06 | 5.110 | 5.110 | 4.970 | 5.000 | 4.947 | 18,010,862 |
| 2023-01-05 | 5.120 | 5.180 | 5.070 | 5.090 | 5.036 | 18,497,229 |
| 2023-01-04 | 5.080 | 5.140 | 5.050 | 5.120 | 5.066 | 29,547,476 |
| 2023-01-03 | 4.800 | 5.090 | 4.760 | 5.070 | 5.017 | 32,838,015 |
| 2022-12-30 | 4.670 | 4.830 | 4.670 | 4.790 | 4.739 | 15,322,788 |
| 2022-12-29 | 4.670 | 4.800 | 4.670 | 4.670 | 4.621 | 9,739,562 |
| 2022-12-28 | 4.730 | 4.760 | 4.660 | 4.680 | 4.631 | 9,908,656 |
| 2022-12-27 | 4.760 | 4.790 | 4.670 | 4.730 | 4.680 | 8,355,991 |
| 2022-12-26 | 4.750 | 4.790 | 4.730 | 4.760 | 4.710 | 9,014,299 |
| 2022-12-23 | 4.630 | 4.830 | 4.620 | 4.760 | 4.710 | 13,964,291 |
| 2022-12-22 | 4.700 | 4.770 | 4.620 | 4.640 | 4.591 | 11,148,433 |
| 2022-12-21 | 4.730 | 4.740 | 4.660 | 4.700 | 4.650 | 10,681,278 |
| 2022-12-20 | 4.750 | 4.840 | 4.710 | 4.730 | 4.680 | 12,077,694 |
| 2022-12-19 | 4.830 | 4.860 | 4.700 | 4.720 | 4.670 | 11,906,888 |
| 2022-12-16 | 4.980 | 4.980 | 4.810 | 4.820 | 4.769 | 19,320,466 |
| 2022-12-15 | 5.020 | 5.060 | 4.950 | 5.000 | 4.947 | 11,763,641 |
| 2022-12-14 | 5.000 | 5.070 | 4.970 | 4.990 | 4.937 | 12,655,800 |
| 2022-12-13 | 5.000 | 5.060 | 4.960 | 4.980 | 4.927 | 12,066,826 |
| 2022-12-12 | 5.050 | 5.090 | 4.980 | 5.010 | 4.957 | 11,963,682 |
| 2022-12-09 | 5.140 | 5.150 | 5.030 | 5.050 | 4.997 | 10,866,333 |
| 2022-12-08 | 5.170 | 5.200 | 5.100 | 5.120 | 5.066 | 12,867,754 |
| 2022-12-07 | 5.210 | 5.240 | 5.170 | 5.200 | 5.145 | 12,567,206 |
| 2022-12-06 | 5.250 | 5.290 | 5.200 | 5.210 | 5.155 | 18,653,190 |
| 2022-12-05 | 5.140 | 5.260 | 5.140 | 5.250 | 5.195 | 21,334,155 |
| 2022-12-02 | 5.050 | 5.190 | 5.040 | 5.160 | 5.106 | 22,563,524 |
| 2022-12-01 | 5.050 | 5.100 | 5.040 | 5.060 | 5.007 | 16,681,702 |
| 2022-11-30 | 5.070 | 5.090 | 5.000 | 5.020 | 4.967 | 13,056,711 |
| 2022-11-29 | 5.010 | 5.070 | 4.980 | 5.070 | 5.017 | 12,866,983 |
| 2022-11-28 | 4.910 | 5.000 | 4.880 | 4.980 | 4.927 | 12,603,472 |
| 2022-11-25 | 5.030 | 5.060 | 4.980 | 4.980 | 4.927 | 12,940,131 |
| 2022-11-24 | 5.110 | 5.120 | 5.020 | 5.030 | 4.977 | 14,439,123 |
| 2022-11-23 | 5.150 | 5.170 | 5.020 | 5.080 | 5.026 | 20,519,890 |
| 2022-11-22 | 5.250 | 5.280 | 5.110 | 5.160 | 5.106 | 24,155,591 |
| 2022-11-21 | 5.300 | 5.370 | 5.200 | 5.250 | 5.195 | 21,060,693 |
| 2022-11-18 | 5.410 | 5.520 | 5.300 | 5.310 | 5.254 | 31,405,985 |
| 2022-11-17 | 5.310 | 5.420 | 5.290 | 5.410 | 5.353 | 29,440,981 |
| 2022-11-16 | 5.330 | 5.450 | 5.300 | 5.340 | 5.284 | 27,385,961 |
| 2022-11-15 | 5.230 | 5.360 | 5.210 | 5.300 | 5.244 | 24,656,199 |
| 2022-11-14 | 5.330 | 5.360 | 5.220 | 5.250 | 5.195 | 26,191,294 |
| 2022-11-11 | 5.500 | 5.600 | 5.290 | 5.290 | 5.234 | 52,110,273 |
| 2022-11-10 | 5.190 | 5.440 | 5.170 | 5.420 | 5.363 | 48,005,640 |
| 2022-11-09 | 5.300 | 5.340 | 5.220 | 5.220 | 5.165 | 27,637,538 |
| 2022-11-08 | 5.410 | 5.440 | 5.300 | 5.360 | 5.303 | 39,715,812 |
| 2022-11-07 | 5.200 | 5.550 | 5.170 | 5.480 | 5.422 | 66,694,899 |
| 2022-11-04 | 5.100 | 5.270 | 5.090 | 5.210 | 5.155 | 38,262,941 |
| 2022-11-03 | 5.100 | 5.270 | 4.990 | 5.180 | 5.125 | 51,807,998 |
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.