Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.030 | 6.140 | 5.850 | 5.940 | 5.912 | 75,698,929 |
| 2026-01-15 | 6.050 | 6.200 | 6.010 | 6.100 | 6.071 | 93,627,987 |
| 2026-01-14 | 5.910 | 6.260 | 5.900 | 6.080 | 6.051 | 106,539,926 |
| 2026-01-13 | 6.100 | 6.150 | 5.880 | 5.900 | 5.872 | 82,087,070 |
| 2026-01-12 | 5.740 | 6.140 | 5.730 | 6.100 | 6.071 | 115,160,457 |
| 2026-01-09 | 5.510 | 5.670 | 5.500 | 5.660 | 5.633 | 42,396,390 |
| 2026-01-08 | 5.450 | 5.550 | 5.430 | 5.530 | 5.504 | 27,589,150 |
| 2026-01-07 | 5.520 | 5.540 | 5.430 | 5.450 | 5.424 | 29,843,752 |
| 2026-01-06 | 5.490 | 5.530 | 5.450 | 5.510 | 5.484 | 28,284,679 |
| 2026-01-05 | 5.430 | 5.500 | 5.360 | 5.490 | 5.464 | 33,063,663 |
| 2025-12-31 | 5.310 | 5.430 | 5.310 | 5.390 | 5.364 | 27,848,110 |
| 2025-12-30 | 5.290 | 5.390 | 5.280 | 5.330 | 5.305 | 24,118,619 |
| 2025-12-29 | 5.290 | 5.350 | 5.270 | 5.300 | 5.275 | 18,397,702 |
| 2025-12-26 | 5.310 | 5.330 | 5.260 | 5.300 | 5.275 | 17,010,341 |
| 2025-12-25 | 5.290 | 5.320 | 5.260 | 5.310 | 5.285 | 16,359,023 |
| 2025-12-24 | 5.210 | 5.290 | 5.190 | 5.280 | 5.255 | 15,497,094 |
| 2025-12-23 | 5.290 | 5.300 | 5.210 | 5.210 | 5.185 | 16,323,452 |
| 2025-12-22 | 5.310 | 5.340 | 5.280 | 5.300 | 5.275 | 17,180,574 |
| 2025-12-19 | 5.270 | 5.320 | 5.250 | 5.320 | 5.295 | 20,035,322 |
| 2025-12-18 | 5.220 | 5.300 | 5.190 | 5.250 | 5.225 | 19,460,600 |
| 2025-12-17 | 5.210 | 5.260 | 5.120 | 5.230 | 5.205 | 23,783,988 |
| 2025-12-16 | 5.290 | 5.310 | 5.210 | 5.240 | 5.215 | 24,293,480 |
| 2025-12-15 | 5.250 | 5.270 | 5.160 | 5.190 | 5.165 | 18,562,623 |
| 2025-12-12 | 5.270 | 5.330 | 5.250 | 5.280 | 5.255 | 19,062,523 |
| 2025-12-11 | 5.350 | 5.350 | 5.230 | 5.240 | 5.215 | 23,516,366 |
| 2025-12-10 | 5.420 | 5.430 | 5.290 | 5.350 | 5.325 | 33,320,103 |
| 2025-12-09 | 5.540 | 5.560 | 5.430 | 5.430 | 5.404 | 27,514,826 |
| 2025-12-08 | 5.560 | 5.610 | 5.540 | 5.560 | 5.534 | 22,122,105 |
| 2025-12-05 | 5.500 | 5.550 | 5.460 | 5.550 | 5.524 | 24,222,301 |
| 2025-12-04 | 5.540 | 5.570 | 5.460 | 5.510 | 5.484 | 22,565,800 |
| 2025-12-03 | 5.710 | 5.720 | 5.510 | 5.540 | 5.514 | 39,643,865 |
| 2025-12-02 | 5.700 | 5.730 | 5.650 | 5.700 | 5.673 | 23,792,502 |
| 2025-12-01 | 5.660 | 5.760 | 5.610 | 5.720 | 5.693 | 35,223,100 |
| 2025-11-28 | 5.620 | 5.670 | 5.570 | 5.660 | 5.633 | 22,784,632 |
| 2025-11-27 | 5.680 | 5.700 | 5.610 | 5.620 | 5.593 | 25,897,700 |
| 2025-11-26 | 5.710 | 5.790 | 5.650 | 5.680 | 5.653 | 31,403,104 |
| 2025-11-25 | 5.690 | 5.770 | 5.670 | 5.740 | 5.713 | 44,667,559 |
| 2025-11-24 | 5.520 | 5.730 | 5.460 | 5.690 | 5.663 | 47,079,116 |
| 2025-11-21 | 5.620 | 5.700 | 5.410 | 5.480 | 5.454 | 39,434,997 |
| 2025-11-20 | 5.650 | 5.720 | 5.600 | 5.660 | 5.633 | 31,437,510 |
| 2025-11-19 | 5.730 | 5.730 | 5.580 | 5.610 | 5.583 | 34,336,198 |
| 2025-11-18 | 5.640 | 5.760 | 5.600 | 5.730 | 5.703 | 50,314,929 |
| 2025-11-17 | 5.580 | 5.660 | 5.530 | 5.640 | 5.613 | 31,804,869 |
| 2025-11-14 | 5.570 | 5.620 | 5.540 | 5.550 | 5.524 | 21,442,385 |
| 2025-11-13 | 5.570 | 5.600 | 5.520 | 5.590 | 5.563 | 21,673,191 |
| 2025-11-12 | 5.580 | 5.610 | 5.520 | 5.540 | 5.514 | 23,068,266 |
| 2025-11-11 | 5.590 | 5.630 | 5.560 | 5.580 | 5.554 | 22,678,700 |
| 2025-11-10 | 5.550 | 5.600 | 5.550 | 5.580 | 5.554 | 22,584,982 |
| 2025-11-07 | 5.600 | 5.610 | 5.550 | 5.550 | 5.524 | 25,946,285 |
| 2025-11-06 | 5.650 | 5.660 | 5.590 | 5.610 | 5.583 | 23,876,237 |
| 2025-11-05 | 5.630 | 5.690 | 5.570 | 5.650 | 5.623 | 30,674,019 |
| 2025-11-04 | 5.690 | 5.700 | 5.610 | 5.660 | 5.633 | 24,681,895 |
| 2025-11-03 | 5.660 | 5.720 | 5.620 | 5.710 | 5.683 | 29,721,616 |
| 2025-10-31 | 5.530 | 5.680 | 5.530 | 5.650 | 5.623 | 32,620,327 |
| 2025-10-30 | 5.610 | 5.640 | 5.530 | 5.540 | 5.514 | 28,513,341 |
| 2025-10-29 | 5.630 | 5.640 | 5.540 | 5.590 | 5.563 | 27,235,078 |
| 2025-10-28 | 5.650 | 5.680 | 5.570 | 5.630 | 5.603 | 25,525,123 |
| 2025-10-27 | 5.680 | 5.710 | 5.610 | 5.630 | 5.603 | 28,782,196 |
| 2025-10-24 | 5.680 | 5.710 | 5.630 | 5.660 | 5.633 | 30,496,103 |
| 2025-10-23 | 5.680 | 5.720 | 5.570 | 5.710 | 5.683 | 22,785,878 |
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.