Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.470 | 5.520 | 5.420 | 5.500 | 5.474 | 24,653,474 |
| 2026-04-20 | 5.440 | 5.520 | 5.410 | 5.500 | 5.474 | 28,988,048 |
| 2026-04-17 | 5.420 | 5.490 | 5.380 | 5.440 | 5.414 | 28,211,113 |
| 2026-04-16 | 5.320 | 5.420 | 5.310 | 5.410 | 5.384 | 26,214,187 |
| 2026-04-15 | 5.420 | 5.430 | 5.300 | 5.310 | 5.285 | 24,407,794 |
| 2026-04-14 | 5.390 | 5.440 | 5.330 | 5.400 | 5.374 | 22,348,825 |
| 2026-04-13 | 5.320 | 5.370 | 5.290 | 5.340 | 5.315 | 19,210,700 |
| 2026-04-10 | 5.370 | 5.420 | 5.350 | 5.360 | 5.335 | 21,939,260 |
| 2026-04-09 | 5.370 | 5.420 | 5.290 | 5.310 | 5.285 | 26,988,078 |
| 2026-04-08 | 5.270 | 5.440 | 5.270 | 5.430 | 5.404 | 37,710,795 |
| 2026-04-07 | 5.110 | 5.170 | 5.100 | 5.160 | 5.136 | 19,658,533 |
| 2026-04-03 | 5.220 | 5.240 | 5.080 | 5.090 | 5.066 | 23,852,500 |
| 2026-04-02 | 5.280 | 5.280 | 5.150 | 5.180 | 5.155 | 22,463,636 |
| 2026-04-01 | 5.350 | 5.370 | 5.260 | 5.290 | 5.265 | 22,751,571 |
| 2026-03-31 | 5.310 | 5.360 | 5.210 | 5.230 | 5.205 | 20,894,600 |
| 2026-03-30 | 5.250 | 5.310 | 5.150 | 5.300 | 5.275 | 26,546,823 |
| 2026-03-27 | 5.170 | 5.350 | 5.170 | 5.320 | 5.295 | 22,107,978 |
| 2026-03-26 | 5.400 | 5.440 | 5.230 | 5.260 | 5.235 | 26,162,180 |
| 2026-03-25 | 5.330 | 5.450 | 5.310 | 5.400 | 5.374 | 29,808,255 |
| 2026-03-24 | 5.300 | 5.330 | 5.160 | 5.300 | 5.275 | 31,180,383 |
| 2026-03-23 | 5.320 | 5.400 | 5.110 | 5.180 | 5.155 | 49,281,729 |
| 2026-03-20 | 5.840 | 5.870 | 5.480 | 5.490 | 5.464 | 51,006,362 |
| 2026-03-19 | 5.800 | 5.880 | 5.780 | 5.830 | 5.802 | 33,022,776 |
| 2026-03-18 | 5.740 | 5.890 | 5.730 | 5.860 | 5.832 | 36,033,503 |
| 2026-03-17 | 5.870 | 5.890 | 5.710 | 5.710 | 5.683 | 35,176,086 |
| 2026-03-16 | 5.770 | 5.880 | 5.750 | 5.880 | 5.852 | 30,792,859 |
| 2026-03-13 | 5.850 | 5.910 | 5.780 | 5.790 | 5.763 | 38,819,476 |
| 2026-03-12 | 5.910 | 5.990 | 5.880 | 5.940 | 5.912 | 34,155,577 |
| 2026-03-11 | 6.000 | 6.070 | 5.910 | 5.940 | 5.912 | 38,229,769 |
| 2026-03-10 | 5.960 | 6.120 | 5.910 | 5.960 | 5.932 | 56,008,977 |
| 2026-03-09 | 5.760 | 5.940 | 5.660 | 5.910 | 5.882 | 49,179,300 |
| 2026-03-06 | 5.810 | 5.850 | 5.770 | 5.830 | 5.802 | 37,414,663 |
| 2026-03-05 | 5.740 | 5.930 | 5.730 | 5.860 | 5.832 | 61,717,972 |
| 2026-03-04 | 5.600 | 5.720 | 5.560 | 5.620 | 5.593 | 41,540,336 |
| 2026-03-03 | 5.960 | 6.000 | 5.660 | 5.670 | 5.643 | 67,969,316 |
| 2026-03-02 | 6.160 | 6.200 | 5.910 | 5.970 | 5.942 | 90,247,436 |
| 2026-02-27 | 6.230 | 6.370 | 6.190 | 6.320 | 6.290 | 71,314,126 |
| 2026-02-26 | 6.390 | 6.430 | 6.220 | 6.240 | 6.210 | 77,873,965 |
| 2026-02-25 | 6.460 | 6.570 | 6.350 | 6.390 | 6.360 | 83,874,831 |
| 2026-02-24 | 6.710 | 6.770 | 6.400 | 6.440 | 6.409 | 126,565,641 |
| 2026-02-13 | 6.480 | 7.050 | 6.480 | 6.590 | 6.559 | 193,095,867 |
| 2026-02-12 | 6.550 | 6.550 | 6.350 | 6.360 | 6.330 | 85,852,527 |
| 2026-02-11 | 6.700 | 6.700 | 6.540 | 6.560 | 6.529 | 146,106,730 |
| 2026-02-10 | 6.270 | 7.180 | 6.270 | 6.760 | 6.728 | 239,831,107 |
| 2026-02-09 | 6.090 | 6.300 | 6.090 | 6.250 | 6.220 | 97,294,905 |
| 2026-02-06 | 5.950 | 6.100 | 5.850 | 5.990 | 5.962 | 49,479,438 |
| 2026-02-05 | 6.000 | 6.070 | 5.950 | 5.990 | 5.962 | 37,277,609 |
| 2026-02-04 | 6.100 | 6.120 | 5.970 | 6.040 | 6.011 | 54,145,891 |
| 2026-02-03 | 6.080 | 6.150 | 6.020 | 6.150 | 6.121 | 60,522,717 |
| 2026-02-02 | 6.110 | 6.280 | 6.020 | 6.030 | 6.001 | 85,231,414 |
| 2026-01-30 | 5.910 | 6.080 | 5.870 | 6.040 | 6.011 | 59,837,130 |
| 2026-01-29 | 5.900 | 6.110 | 5.820 | 5.980 | 5.952 | 61,273,574 |
| 2026-01-28 | 6.010 | 6.070 | 5.930 | 5.930 | 5.902 | 37,747,396 |
| 2026-01-27 | 5.950 | 6.100 | 5.900 | 6.020 | 5.991 | 47,880,239 |
| 2026-01-26 | 6.090 | 6.140 | 5.870 | 5.990 | 5.962 | 54,197,374 |
| 2026-01-23 | 5.900 | 6.030 | 5.880 | 6.010 | 5.981 | 48,431,845 |
| 2026-01-22 | 5.830 | 5.910 | 5.780 | 5.900 | 5.872 | 36,818,811 |
| 2026-01-21 | 5.790 | 5.870 | 5.760 | 5.810 | 5.782 | 31,532,656 |
| 2026-01-20 | 5.880 | 5.930 | 5.790 | 5.830 | 5.802 | 38,885,840 |
| 2026-01-19 | 5.910 | 5.930 | 5.800 | 5.870 | 5.842 | 40,746,503 |
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.