Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.560 | 5.570 | 5.220 | 5.310 | 5.254 | 56,063,549 |
| 2022-08-01 | 5.660 | 5.700 | 5.570 | 5.630 | 5.571 | 34,413,199 |
| 2022-07-29 | 5.720 | 5.820 | 5.640 | 5.680 | 5.620 | 48,463,409 |
| 2022-07-28 | 5.820 | 5.910 | 5.730 | 5.770 | 5.709 | 76,560,918 |
| 2022-07-27 | 5.700 | 6.120 | 5.550 | 5.930 | 5.867 | 138,581,118 |
| 2022-07-26 | 5.170 | 5.950 | 5.130 | 5.880 | 5.818 | 121,065,835 |
| 2022-07-25 | 5.230 | 5.300 | 5.120 | 5.160 | 5.106 | 22,793,007 |
| 2022-07-22 | 5.270 | 5.370 | 5.140 | 5.190 | 5.135 | 26,645,178 |
| 2022-07-21 | 5.250 | 5.480 | 5.220 | 5.290 | 5.234 | 38,588,432 |
| 2022-07-20 | 5.230 | 5.280 | 5.150 | 5.260 | 5.205 | 28,201,272 |
| 2022-07-19 | 5.080 | 5.200 | 5.050 | 5.200 | 5.145 | 34,910,571 |
| 2022-07-18 | 4.780 | 5.080 | 4.780 | 5.070 | 5.017 | 35,042,457 |
| 2022-07-15 | 4.960 | 4.960 | 4.770 | 4.780 | 4.730 | 25,227,015 |
| 2022-07-14 | 4.970 | 4.990 | 4.910 | 4.970 | 4.918 | 14,350,704 |
| 2022-07-13 | 4.900 | 5.010 | 4.900 | 4.960 | 4.908 | 15,181,307 |
| 2022-07-12 | 5.030 | 5.030 | 4.880 | 4.910 | 4.858 | 19,560,348 |
| 2022-07-11 | 5.080 | 5.130 | 4.940 | 5.020 | 4.967 | 23,271,808 |
| 2022-07-08 | 4.940 | 5.180 | 4.940 | 5.070 | 5.017 | 40,381,586 |
| 2022-07-07 | 4.950 | 4.990 | 4.920 | 4.940 | 4.888 | 14,808,993 |
| 2022-07-06 | 5.010 | 5.040 | 4.910 | 4.940 | 4.888 | 21,442,170 |
| 2022-07-05 | 5.130 | 5.140 | 4.940 | 5.020 | 4.967 | 27,700,143 |
| 2022-07-04 | 5.150 | 5.160 | 5.060 | 5.130 | 5.076 | 22,557,109 |
| 2022-07-01 | 5.230 | 5.250 | 5.130 | 5.130 | 5.076 | 23,333,151 |
| 2022-06-30 | 5.220 | 5.300 | 5.190 | 5.220 | 5.165 | 27,445,394 |
| 2022-06-29 | 5.330 | 5.410 | 5.200 | 5.210 | 5.155 | 40,841,971 |
| 2022-06-28 | 5.320 | 5.370 | 5.240 | 5.360 | 5.303 | 37,400,719 |
| 2022-06-27 | 5.330 | 5.410 | 5.240 | 5.310 | 5.254 | 41,233,010 |
| 2022-06-24 | 5.260 | 5.370 | 5.240 | 5.260 | 5.205 | 40,213,388 |
| 2022-06-23 | 5.230 | 5.380 | 5.180 | 5.270 | 5.205 | 55,662,215 |
| 2022-06-22 | 5.710 | 5.880 | 5.280 | 5.290 | 5.224 | 93,604,758 |
| 2022-06-21 | 5.150 | 5.270 | 5.100 | 5.220 | 5.155 | 38,445,371 |
| 2022-06-20 | 5.180 | 5.200 | 5.110 | 5.150 | 5.086 | 29,531,584 |
| 2022-06-17 | 5.220 | 5.250 | 5.100 | 5.170 | 5.106 | 35,272,294 |
| 2022-06-16 | 5.080 | 5.340 | 5.080 | 5.270 | 5.205 | 62,096,086 |
| 2022-06-15 | 5.080 | 5.160 | 5.050 | 5.070 | 5.007 | 37,128,096 |
| 2022-06-14 | 5.030 | 5.080 | 4.820 | 5.070 | 5.007 | 32,938,628 |
| 2022-06-13 | 4.950 | 5.100 | 4.930 | 5.060 | 4.997 | 25,506,272 |
| 2022-06-10 | 4.900 | 5.000 | 4.880 | 4.980 | 4.918 | 24,292,887 |
| 2022-06-09 | 5.080 | 5.080 | 4.870 | 4.910 | 4.849 | 27,085,312 |
| 2022-06-08 | 5.030 | 5.140 | 4.950 | 5.080 | 5.017 | 31,887,800 |
| 2022-06-07 | 5.090 | 5.170 | 5.010 | 5.050 | 4.987 | 30,971,034 |
| 2022-06-06 | 5.100 | 5.150 | 5.050 | 5.130 | 5.066 | 33,220,808 |
| 2022-06-02 | 5.200 | 5.220 | 5.010 | 5.070 | 5.007 | 44,312,112 |
| 2022-06-01 | 4.980 | 5.350 | 4.950 | 5.170 | 5.106 | 69,070,188 |
| 2022-05-31 | 4.830 | 5.040 | 4.720 | 4.990 | 4.928 | 45,998,188 |
| 2022-05-30 | 4.880 | 4.900 | 4.750 | 4.810 | 4.750 | 24,051,096 |
| 2022-05-27 | 4.990 | 5.010 | 4.830 | 4.870 | 4.809 | 29,970,201 |
| 2022-05-26 | 4.780 | 4.970 | 4.670 | 4.950 | 4.889 | 46,433,505 |
| 2022-05-25 | 4.620 | 4.870 | 4.590 | 4.790 | 4.730 | 39,218,683 |
| 2022-05-24 | 4.900 | 4.950 | 4.570 | 4.570 | 4.513 | 38,561,696 |
| 2022-05-23 | 4.990 | 5.170 | 4.900 | 4.930 | 4.869 | 56,547,201 |
| 2022-05-20 | 4.760 | 4.850 | 4.750 | 4.850 | 4.790 | 23,862,100 |
| 2022-05-19 | 4.680 | 4.760 | 4.640 | 4.750 | 4.691 | 21,242,279 |
| 2022-05-18 | 4.730 | 4.860 | 4.720 | 4.730 | 4.671 | 28,248,083 |
| 2022-05-17 | 4.780 | 4.780 | 4.600 | 4.710 | 4.651 | 20,654,943 |
| 2022-05-16 | 4.770 | 4.830 | 4.680 | 4.740 | 4.681 | 22,193,903 |
| 2022-05-13 | 4.780 | 4.790 | 4.660 | 4.710 | 4.651 | 16,971,552 |
| 2022-05-12 | 4.700 | 4.830 | 4.660 | 4.740 | 4.681 | 26,866,478 |
| 2022-05-11 | 4.790 | 4.880 | 4.690 | 4.700 | 4.642 | 31,847,824 |
| 2022-05-10 | 4.600 | 4.720 | 4.550 | 4.700 | 4.642 | 22,772,247 |
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.