Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.120 | 4.240 | 4.080 | 4.170 | 4.170 | 29,817,180 |
| 2026-07-17 | 4.240 | 4.290 | 4.100 | 4.110 | 4.110 | 27,822,998 |
| 2026-07-16 | 4.190 | 4.320 | 4.130 | 4.240 | 4.240 | 28,663,320 |
| 2026-07-15 | 4.090 | 4.230 | 4.080 | 4.210 | 4.210 | 25,750,760 |
| 2026-07-14 | 4.050 | 4.120 | 3.990 | 4.120 | 4.120 | 21,748,164 |
| 2026-07-13 | 4.230 | 4.290 | 4.040 | 4.060 | 4.060 | 33,574,496 |
| 2026-07-10 | 4.140 | 4.350 | 4.090 | 4.250 | 4.250 | 38,959,230 |
| 2026-07-09 | 4.110 | 4.180 | 4.040 | 4.170 | 4.170 | 25,809,848 |
| 2026-07-08 | 4.060 | 4.210 | 4.020 | 4.140 | 4.140 | 31,903,900 |
| 2026-07-07 | 4.130 | 4.180 | 4.030 | 4.060 | 4.060 | 18,391,068 |
| 2026-07-06 | 4.210 | 4.260 | 4.120 | 4.140 | 4.140 | 21,423,938 |
| 2026-07-03 | 4.220 | 4.270 | 4.170 | 4.220 | 4.220 | 21,352,688 |
| 2026-07-02 | 4.260 | 4.340 | 4.180 | 4.210 | 4.190 | 29,708,334 |
| 2026-07-01 | 4.190 | 4.340 | 4.150 | 4.280 | 4.260 | 31,181,516 |
| 2026-06-30 | 4.150 | 4.220 | 4.070 | 4.200 | 4.180 | 23,613,732 |
| 2026-06-29 | 4.120 | 4.160 | 4.050 | 4.140 | 4.120 | 27,052,225 |
| 2026-06-26 | 4.250 | 4.260 | 4.120 | 4.150 | 4.130 | 27,774,305 |
| 2026-06-25 | 4.370 | 4.380 | 4.230 | 4.280 | 4.260 | 27,127,791 |
| 2026-06-24 | 4.510 | 4.520 | 4.310 | 4.380 | 4.359 | 29,357,075 |
| 2026-06-23 | 4.540 | 4.630 | 4.470 | 4.520 | 4.499 | 29,308,854 |
| 2026-06-22 | 4.510 | 4.570 | 4.360 | 4.560 | 4.538 | 33,096,409 |
| 2026-06-18 | 4.550 | 4.610 | 4.470 | 4.510 | 4.489 | 24,619,058 |
| 2026-06-17 | 4.660 | 4.670 | 4.510 | 4.570 | 4.548 | 32,106,652 |
| 2026-06-16 | 4.690 | 4.720 | 4.590 | 4.680 | 4.658 | 25,555,145 |
| 2026-06-15 | 4.700 | 4.760 | 4.640 | 4.710 | 4.688 | 31,244,528 |
| 2026-06-12 | 4.750 | 4.770 | 4.630 | 4.680 | 4.658 | 40,186,215 |
| 2026-06-11 | 4.870 | 4.890 | 4.630 | 4.690 | 4.668 | 31,257,662 |
| 2026-06-10 | 4.960 | 5.020 | 4.820 | 4.910 | 4.887 | 23,703,937 |
| 2026-06-09 | 4.970 | 5.030 | 4.930 | 5.000 | 4.976 | 23,407,469 |
| 2026-06-08 | 4.970 | 5.060 | 4.870 | 4.940 | 4.917 | 30,429,790 |
| 2026-06-05 | 4.980 | 5.130 | 4.910 | 5.030 | 5.006 | 26,130,445 |
| 2026-06-04 | 5.100 | 5.130 | 4.950 | 4.960 | 4.936 | 28,960,938 |
| 2026-06-03 | 5.110 | 5.210 | 5.090 | 5.130 | 5.106 | 24,432,157 |
| 2026-06-02 | 5.230 | 5.230 | 5.090 | 5.130 | 5.106 | 21,133,700 |
| 2026-06-01 | 5.090 | 5.270 | 5.090 | 5.210 | 5.185 | 29,831,000 |
| 2026-05-29 | 5.330 | 5.380 | 5.080 | 5.090 | 5.066 | 39,012,850 |
| 2026-05-28 | 5.290 | 5.370 | 5.170 | 5.330 | 5.305 | 30,234,298 |
| 2026-05-27 | 5.440 | 5.550 | 5.270 | 5.300 | 5.275 | 34,243,626 |
| 2026-05-26 | 5.590 | 5.590 | 5.370 | 5.460 | 5.434 | 39,177,328 |
| 2026-05-25 | 5.750 | 5.800 | 5.530 | 5.630 | 5.603 | 41,169,694 |
| 2026-05-22 | 5.650 | 5.770 | 5.590 | 5.740 | 5.713 | 43,083,697 |
| 2026-05-21 | 5.710 | 5.910 | 5.650 | 5.660 | 5.633 | 56,261,812 |
| 2026-05-20 | 5.850 | 5.880 | 5.680 | 5.690 | 5.663 | 34,684,698 |
| 2026-05-19 | 5.770 | 5.890 | 5.740 | 5.890 | 5.862 | 39,516,694 |
| 2026-05-18 | 5.700 | 5.800 | 5.700 | 5.770 | 5.743 | 30,251,281 |
| 2026-05-15 | 5.760 | 5.840 | 5.660 | 5.750 | 5.723 | 38,856,163 |
| 2026-05-14 | 5.940 | 5.950 | 5.740 | 5.750 | 5.723 | 42,873,929 |
| 2026-05-13 | 5.890 | 5.990 | 5.870 | 5.900 | 5.872 | 51,208,672 |
| 2026-05-12 | 5.850 | 6.040 | 5.840 | 5.950 | 5.922 | 57,091,566 |
| 2026-05-11 | 5.820 | 5.920 | 5.770 | 5.880 | 5.852 | 48,101,201 |
| 2026-05-08 | 5.750 | 5.820 | 5.710 | 5.780 | 5.753 | 31,143,256 |
| 2026-05-07 | 5.660 | 5.760 | 5.610 | 5.750 | 5.723 | 36,338,441 |
| 2026-05-06 | 5.580 | 5.700 | 5.570 | 5.630 | 5.603 | 34,515,774 |
| 2026-04-30 | 5.520 | 5.580 | 5.510 | 5.560 | 5.534 | 26,236,128 |
| 2026-04-29 | 5.440 | 5.560 | 5.420 | 5.530 | 5.504 | 27,604,612 |
| 2026-04-28 | 5.540 | 5.560 | 5.420 | 5.450 | 5.424 | 27,301,982 |
| 2026-04-27 | 5.480 | 5.570 | 5.420 | 5.570 | 5.544 | 29,071,372 |
| 2026-04-24 | 5.470 | 5.550 | 5.370 | 5.500 | 5.474 | 32,120,469 |
| 2026-04-23 | 5.560 | 5.590 | 5.440 | 5.540 | 5.514 | 35,811,546 |
| 2026-04-22 | 5.480 | 5.620 | 5.410 | 5.590 | 5.563 | 38,923,378 |
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.