Sumavision Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.640	4.740	4.590	4.620	4.563	18,735,071
2022-05-06	4.570	4.710	4.510	4.590	4.533	20,760,088
2022-05-05	4.630	4.700	4.570	4.650	4.592	22,213,470
2022-04-29	4.450	4.700	4.420	4.640	4.582	39,131,247
2022-04-28	4.440	4.450	4.260	4.330	4.276	26,018,915
2022-04-27	4.200	4.460	4.110	4.460	4.405	36,371,509
2022-04-26	4.400	4.520	4.220	4.250	4.197	38,466,690
2022-04-25	4.890	4.930	4.400	4.440	4.385	41,059,240
2022-04-22	5.130	5.150	4.970	5.000	4.938	29,643,976
2022-04-21	5.410	5.450	5.100	5.140	5.076	34,792,242
2022-04-20	5.630	5.710	5.410	5.440	5.372	23,948,465
2022-04-19	5.540	5.640	5.460	5.570	5.501	22,555,423
2022-04-18	5.530	5.580	5.350	5.530	5.461	21,520,115
2022-04-15	5.690	5.700	5.500	5.550	5.481	28,016,892
2022-04-14	5.860	5.890	5.700	5.730	5.659	22,558,807
2022-04-13	6.060	6.070	5.750	5.780	5.708	33,747,905
2022-04-12	6.070	6.150	5.950	6.100	6.024	23,591,640
2022-04-11	6.250	6.260	5.940	5.990	5.916	30,065,465
2022-04-08	6.610	6.630	6.250	6.270	6.192	42,360,665
2022-04-07	6.680	6.790	6.530	6.600	6.518	44,178,467
2022-04-06	6.730	6.910	6.730	6.750	6.666	53,758,899
2022-04-01	6.540	6.680	6.370	6.670	6.587	50,316,646
2022-03-31	6.480	6.630	6.380	6.550	6.469	35,978,883
2022-03-30	6.480	6.510	6.340	6.480	6.399	23,511,685
2022-03-29	6.680	6.680	6.400	6.430	6.350	30,919,156
2022-03-28	6.440	6.730	6.410	6.620	6.538	43,474,271
2022-03-25	6.550	6.590	6.410	6.410	6.330	29,388,628
2022-03-24	6.630	6.640	6.400	6.420	6.340	30,037,129
2022-03-23	6.640	6.790	6.630	6.670	6.587	30,299,401
2022-03-22	6.630	6.760	6.490	6.690	6.607	39,807,477
2022-03-21	6.640	6.750	6.560	6.630	6.548	30,004,207
2022-03-18	6.500	6.660	6.490	6.590	6.508	27,672,679
2022-03-17	6.390	6.640	6.390	6.580	6.498	45,513,594
2022-03-16	6.290	6.390	6.000	6.350	6.271	37,857,261
2022-03-15	6.540	6.590	6.130	6.130	6.054	33,472,245
2022-03-14	6.610	6.790	6.540	6.550	6.469	25,630,061
2022-03-11	6.480	6.700	6.370	6.670	6.587	32,053,610
2022-03-10	6.620	6.730	6.560	6.590	6.508	28,514,668
2022-03-09	6.650	6.740	6.110	6.480	6.399	41,322,959
2022-03-08	6.980	7.020	6.590	6.660	6.577	32,581,921
2022-03-07	7.100	7.120	6.930	6.980	6.893	29,060,423
2022-03-04	7.110	7.350	7.010	7.220	7.130	45,062,951
2022-03-03	7.320	7.340	7.130	7.130	7.041	27,063,657
2022-03-02	7.210	7.360	7.210	7.300	7.209	25,234,005
2022-03-01	7.360	7.510	7.290	7.330	7.239	37,113,787
2022-02-28	7.120	7.410	7.010	7.360	7.269	46,139,870
2022-02-25	7.080	7.190	7.050	7.050	6.962	28,005,167
2022-02-24	7.560	7.560	6.830	7.010	6.923	75,990,032
2022-02-23	7.520	7.610	7.460	7.560	7.466	29,705,044
2022-02-22	7.700	7.720	7.450	7.490	7.397	43,041,891
2022-02-21	7.680	7.830	7.610	7.800	7.703	35,069,140
2022-02-18	7.500	7.680	7.480	7.660	7.565	26,046,601
2022-02-17	7.730	7.850	7.640	7.660	7.565	36,780,455
2022-02-16	7.780	7.940	7.690	7.820	7.723	39,711,233
2022-02-15	7.740	7.880	7.600	7.650	7.555	29,245,379
2022-02-14	7.820	7.930	7.650	7.740	7.644	34,605,315
2022-02-11	8.020	8.130	7.970	7.990	7.891	39,548,814
2022-02-10	8.120	8.150	7.960	8.040	7.940	42,895,383
2022-02-09	7.890	8.240	7.850	8.180	8.078	58,018,831
2022-02-08	7.640	7.860	7.570	7.860	7.762	29,503,564

← NewerPage 19 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.