Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.220 | 5.390 | 5.140 | 5.150 | 5.096 | 58,066,322 |
| 2022-11-01 | 4.970 | 5.000 | 4.900 | 4.990 | 4.937 | 18,913,867 |
| 2022-10-31 | 4.780 | 4.980 | 4.770 | 4.950 | 4.898 | 17,440,492 |
| 2022-10-28 | 4.950 | 4.980 | 4.720 | 4.780 | 4.730 | 18,600,165 |
| 2022-10-27 | 4.940 | 5.030 | 4.870 | 4.970 | 4.918 | 24,865,265 |
| 2022-10-26 | 4.740 | 4.930 | 4.730 | 4.890 | 4.838 | 22,919,883 |
| 2022-10-25 | 4.690 | 4.790 | 4.670 | 4.730 | 4.680 | 14,196,800 |
| 2022-10-24 | 4.790 | 4.880 | 4.660 | 4.700 | 4.650 | 17,005,124 |
| 2022-10-21 | 4.840 | 4.860 | 4.740 | 4.750 | 4.700 | 9,791,228 |
| 2022-10-20 | 4.760 | 4.850 | 4.720 | 4.810 | 4.759 | 14,362,107 |
| 2022-10-19 | 4.770 | 4.820 | 4.720 | 4.770 | 4.720 | 12,962,369 |
| 2022-10-18 | 4.860 | 4.860 | 4.750 | 4.770 | 4.720 | 12,030,797 |
| 2022-10-17 | 4.690 | 4.830 | 4.670 | 4.810 | 4.759 | 15,698,022 |
| 2022-10-14 | 4.690 | 4.740 | 4.630 | 4.710 | 4.660 | 16,241,648 |
| 2022-10-13 | 4.560 | 4.730 | 4.530 | 4.650 | 4.601 | 19,836,018 |
| 2022-10-12 | 4.340 | 4.560 | 4.330 | 4.550 | 4.502 | 17,979,747 |
| 2022-10-11 | 4.310 | 4.360 | 4.230 | 4.340 | 4.294 | 9,481,012 |
| 2022-10-10 | 4.410 | 4.420 | 4.270 | 4.290 | 4.245 | 10,431,014 |
| 2022-09-30 | 4.420 | 4.500 | 4.370 | 4.390 | 4.344 | 9,925,692 |
| 2022-09-29 | 4.540 | 4.570 | 4.410 | 4.440 | 4.393 | 9,906,183 |
| 2022-09-28 | 4.650 | 4.660 | 4.480 | 4.490 | 4.443 | 10,115,986 |
| 2022-09-27 | 4.530 | 4.670 | 4.530 | 4.660 | 4.611 | 11,176,140 |
| 2022-09-26 | 4.670 | 4.680 | 4.530 | 4.530 | 4.482 | 14,349,300 |
| 2022-09-23 | 4.870 | 4.870 | 4.700 | 4.700 | 4.650 | 12,352,788 |
| 2022-09-22 | 4.870 | 4.940 | 4.850 | 4.850 | 4.799 | 8,529,418 |
| 2022-09-21 | 4.850 | 4.940 | 4.730 | 4.900 | 4.848 | 13,633,854 |
| 2022-09-20 | 4.900 | 4.920 | 4.860 | 4.880 | 4.829 | 7,768,796 |
| 2022-09-19 | 4.970 | 4.990 | 4.830 | 4.850 | 4.799 | 12,815,689 |
| 2022-09-16 | 5.060 | 5.100 | 4.990 | 4.990 | 4.937 | 14,769,732 |
| 2022-09-15 | 5.090 | 5.130 | 4.980 | 5.070 | 5.017 | 19,758,149 |
| 2022-09-14 | 5.100 | 5.110 | 5.030 | 5.080 | 5.026 | 15,982,071 |
| 2022-09-13 | 5.230 | 5.300 | 5.150 | 5.180 | 5.125 | 15,056,715 |
| 2022-09-09 | 5.150 | 5.250 | 5.070 | 5.220 | 5.165 | 16,259,756 |
| 2022-09-08 | 5.190 | 5.270 | 5.120 | 5.150 | 5.096 | 15,446,792 |
| 2022-09-07 | 5.300 | 5.310 | 5.150 | 5.190 | 5.135 | 28,910,868 |
| 2022-09-06 | 5.350 | 5.390 | 5.230 | 5.330 | 5.274 | 24,402,144 |
| 2022-09-05 | 5.530 | 5.530 | 5.310 | 5.380 | 5.323 | 32,866,858 |
| 2022-09-02 | 5.310 | 5.590 | 5.290 | 5.550 | 5.491 | 37,595,267 |
| 2022-09-01 | 5.430 | 5.470 | 5.290 | 5.320 | 5.264 | 20,784,524 |
| 2022-08-31 | 5.500 | 5.580 | 5.430 | 5.470 | 5.412 | 25,625,601 |
| 2022-08-30 | 5.380 | 5.620 | 5.380 | 5.520 | 5.462 | 31,060,348 |
| 2022-08-29 | 5.350 | 5.430 | 5.270 | 5.420 | 5.363 | 15,518,287 |
| 2022-08-26 | 5.370 | 5.600 | 5.370 | 5.410 | 5.353 | 29,667,441 |
| 2022-08-25 | 5.400 | 5.470 | 5.270 | 5.320 | 5.264 | 22,779,388 |
| 2022-08-24 | 5.570 | 5.590 | 5.360 | 5.400 | 5.343 | 31,543,858 |
| 2022-08-23 | 5.650 | 5.720 | 5.550 | 5.570 | 5.511 | 33,111,486 |
| 2022-08-22 | 5.650 | 5.810 | 5.550 | 5.720 | 5.660 | 35,040,845 |
| 2022-08-19 | 5.840 | 5.980 | 5.690 | 5.710 | 5.650 | 58,907,985 |
| 2022-08-18 | 5.710 | 5.840 | 5.610 | 5.790 | 5.729 | 50,913,016 |
| 2022-08-17 | 5.610 | 5.780 | 5.600 | 5.760 | 5.699 | 38,182,011 |
| 2022-08-16 | 5.640 | 5.680 | 5.590 | 5.620 | 5.561 | 26,344,892 |
| 2022-08-15 | 5.720 | 5.720 | 5.580 | 5.640 | 5.581 | 32,301,124 |
| 2022-08-12 | 5.670 | 5.840 | 5.620 | 5.720 | 5.660 | 54,219,343 |
| 2022-08-11 | 5.520 | 5.740 | 5.500 | 5.660 | 5.600 | 49,169,536 |
| 2022-08-10 | 5.430 | 5.490 | 5.390 | 5.490 | 5.432 | 20,965,395 |
| 2022-08-09 | 5.530 | 5.540 | 5.410 | 5.470 | 5.412 | 24,191,209 |
| 2022-08-08 | 5.530 | 5.540 | 5.440 | 5.530 | 5.472 | 35,873,100 |
| 2022-08-05 | 5.510 | 5.620 | 5.470 | 5.590 | 5.531 | 40,844,759 |
| 2022-08-04 | 5.420 | 5.480 | 5.340 | 5.480 | 5.422 | 29,313,525 |
| 2022-08-03 | 5.350 | 5.550 | 5.310 | 5.350 | 5.294 | 43,079,146 |
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.