Sumavision Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.800	7.900	7.640	7.710	7.614	33,741,651
2022-01-28	7.550	7.760	7.490	7.650	7.555	40,723,292
2022-01-27	7.900	7.960	7.390	7.400	7.308	52,262,061
2022-01-26	7.850	8.030	7.760	7.950	7.851	35,700,018
2022-01-25	8.570	8.570	7.820	7.850	7.752	68,124,064
2022-01-24	8.400	8.700	8.300	8.560	8.454	38,884,692
2022-01-21	8.850	9.020	8.450	8.480	8.375	71,952,951
2022-01-20	9.250	9.280	8.820	8.880	8.770	100,021,286
2022-01-19	9.160	9.500	9.130	9.370	9.254	90,770,448
2022-01-18	9.830	9.830	9.220	9.260	9.145	157,958,071
2022-01-17	9.100	9.850	9.050	9.830	9.708	195,132,125
2022-01-14	9.170	9.320	8.910	9.040	8.928	103,838,171
2022-01-13	8.980	9.580	8.820	9.320	9.204	147,279,945
2022-01-12	8.890	9.010	8.800	8.890	8.780	56,210,045
2022-01-11	9.110	9.270	8.780	8.840	8.730	83,510,606
2022-01-10	9.200	9.230	8.720	9.080	8.967	91,579,764
2022-01-07	9.580	9.820	9.130	9.330	9.214	158,865,934
2022-01-06	9.100	9.870	8.810	9.540	9.421	157,517,428
2022-01-05	9.050	9.620	9.010	9.280	9.165	145,987,949
2022-01-04	8.910	9.180	8.780	9.080	8.967	96,784,834
2021-12-31	8.620	8.980	8.610	8.830	8.720	74,757,465
2021-12-30	8.490	8.820	8.370	8.610	8.503	73,883,105
2021-12-29	8.870	8.870	8.290	8.420	8.315	85,357,150
2021-12-28	8.800	9.140	8.760	8.870	8.760	83,884,082
2021-12-27	9.870	9.870	8.790	8.790	8.681	143,547,572
2021-12-24	9.910	10.040	9.400	9.840	9.718	145,637,842
2021-12-23	10.050	10.050	9.620	9.660	9.540	164,857,355
2021-12-22	9.500	9.730	9.290	9.600	9.481	142,759,186
2021-12-21	9.010	9.380	9.000	9.290	9.175	93,220,144
2021-12-20	9.480	9.490	8.990	9.000	8.888	90,155,891
2021-12-17	9.400	9.540	9.060	9.290	9.175	110,332,700
2021-12-16	9.390	9.610	9.220	9.400	9.283	137,918,358
2021-12-15	9.120	9.950	9.020	9.540	9.421	187,347,376
2021-12-14	8.850	9.400	8.820	9.130	9.017	139,658,340
2021-12-13	8.690	9.100	8.620	8.970	8.859	107,297,848
2021-12-10	8.360	8.700	8.350	8.610	8.503	71,074,685
2021-12-09	8.350	8.580	8.320	8.450	8.345	56,467,366
2021-12-08	8.230	8.450	8.160	8.380	8.276	45,571,769
2021-12-07	8.330	8.450	8.150	8.200	8.098	53,049,507
2021-12-06	8.180	8.450	8.170	8.280	8.177	38,569,453
2021-12-03	8.190	8.470	8.110	8.260	8.157	46,844,908
2021-12-02	8.580	8.610	8.120	8.130	8.029	77,369,880
2021-12-01	8.400	8.660	8.380	8.620	8.513	61,002,272
2021-11-30	8.750	8.850	8.340	8.370	8.266	83,792,118
2021-11-29	8.660	8.860	8.600	8.660	8.552	66,110,592
2021-11-26	8.890	9.210	8.700	8.900	8.789	95,835,800
2021-11-25	9.400	9.450	9.040	9.050	8.938	143,369,856
2021-11-24	8.950	9.670	8.880	9.530	9.412	189,330,243
2021-11-23	8.770	9.090	8.560	8.950	8.839	107,702,260
2021-11-22	8.790	9.130	8.760	8.850	8.740	85,193,438
2021-11-19	8.610	8.910	8.600	8.770	8.661	90,898,085
2021-11-18	9.410	9.460	8.540	8.620	8.513	162,565,712
2021-11-17	9.520	9.820	9.240	9.390	9.273	141,950,344
2021-11-16	9.660	10.250	9.510	9.510	9.392	171,692,005
2021-11-15	9.930	10.200	9.530	9.920	9.797	194,805,632
2021-11-12	9.190	9.660	8.940	9.620	9.500	172,601,872
2021-11-11	8.730	9.660	8.650	9.290	9.175	178,054,311
2021-11-10	8.750	9.100	8.650	8.830	8.720	115,195,452
2021-11-09	8.820	8.960	8.610	8.700	8.592	107,312,607
2021-11-08	8.800	9.200	8.550	8.920	8.809	154,710,833

← NewerPage 20 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.