Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.650 | 5.740 | 5.610 | 5.680 | 5.653 | 20,875,328 |
| 2025-10-21 | 5.580 | 5.690 | 5.570 | 5.660 | 5.633 | 21,926,044 |
| 2025-10-20 | 5.550 | 5.630 | 5.550 | 5.590 | 5.563 | 22,355,655 |
| 2025-10-17 | 5.680 | 5.720 | 5.490 | 5.510 | 5.484 | 30,564,607 |
| 2025-10-16 | 5.730 | 5.750 | 5.660 | 5.680 | 5.653 | 22,572,208 |
| 2025-10-15 | 5.690 | 5.790 | 5.640 | 5.760 | 5.733 | 30,860,505 |
| 2025-10-14 | 5.860 | 5.910 | 5.680 | 5.690 | 5.663 | 38,152,884 |
| 2025-10-13 | 5.710 | 5.860 | 5.620 | 5.840 | 5.812 | 36,501,692 |
| 2025-10-10 | 5.900 | 5.960 | 5.810 | 5.890 | 5.862 | 33,346,347 |
| 2025-10-09 | 5.930 | 6.000 | 5.900 | 5.920 | 5.892 | 36,953,520 |
| 2025-09-30 | 5.830 | 5.920 | 5.830 | 5.870 | 5.842 | 25,195,553 |
| 2025-09-29 | 5.730 | 5.880 | 5.650 | 5.830 | 5.802 | 32,115,410 |
| 2025-09-26 | 5.840 | 5.920 | 5.730 | 5.730 | 5.703 | 32,680,408 |
| 2025-09-25 | 5.820 | 5.970 | 5.820 | 5.870 | 5.842 | 33,034,279 |
| 2025-09-24 | 5.670 | 5.850 | 5.650 | 5.840 | 5.812 | 34,674,132 |
| 2025-09-23 | 5.860 | 5.880 | 5.580 | 5.710 | 5.683 | 54,349,481 |
| 2025-09-22 | 5.880 | 5.930 | 5.840 | 5.900 | 5.872 | 28,261,657 |
| 2025-09-19 | 5.950 | 6.050 | 5.850 | 5.880 | 5.852 | 42,645,670 |
| 2025-09-18 | 6.060 | 6.120 | 5.880 | 5.930 | 5.902 | 56,804,500 |
| 2025-09-17 | 6.060 | 6.100 | 6.000 | 6.070 | 6.041 | 37,508,853 |
| 2025-09-16 | 5.930 | 6.080 | 5.890 | 6.060 | 6.031 | 44,796,256 |
| 2025-09-15 | 5.980 | 5.990 | 5.890 | 5.950 | 5.922 | 31,155,614 |
| 2025-09-12 | 6.040 | 6.070 | 5.970 | 5.990 | 5.962 | 34,538,404 |
| 2025-09-11 | 5.820 | 6.040 | 5.730 | 6.020 | 5.991 | 53,248,831 |
| 2025-09-10 | 5.810 | 5.870 | 5.790 | 5.830 | 5.802 | 34,391,415 |
| 2025-09-09 | 5.970 | 5.970 | 5.780 | 5.790 | 5.763 | 42,483,205 |
| 2025-09-08 | 6.000 | 6.020 | 5.910 | 5.980 | 5.952 | 38,890,510 |
| 2025-09-05 | 5.880 | 6.030 | 5.790 | 6.030 | 6.001 | 45,300,486 |
| 2025-09-04 | 5.950 | 6.060 | 5.790 | 5.880 | 5.852 | 52,707,494 |
| 2025-09-03 | 6.140 | 6.170 | 5.920 | 5.940 | 5.912 | 54,038,011 |
| 2025-09-02 | 6.380 | 6.390 | 6.070 | 6.130 | 6.101 | 80,045,812 |
| 2025-09-01 | 6.240 | 6.460 | 6.230 | 6.440 | 6.409 | 89,090,985 |
| 2025-08-29 | 6.340 | 6.400 | 6.210 | 6.240 | 6.210 | 53,531,120 |
| 2025-08-28 | 6.180 | 6.340 | 6.050 | 6.340 | 6.310 | 87,205,016 |
| 2025-08-27 | 6.430 | 6.550 | 6.230 | 6.240 | 6.210 | 90,787,122 |
| 2025-08-26 | 6.370 | 6.470 | 6.270 | 6.390 | 6.360 | 76,641,588 |
| 2025-08-25 | 6.340 | 6.500 | 6.300 | 6.370 | 6.340 | 116,498,525 |
| 2025-08-22 | 6.360 | 6.490 | 6.270 | 6.340 | 6.310 | 134,331,091 |
| 2025-08-21 | 6.190 | 6.340 | 6.130 | 6.210 | 6.181 | 90,954,227 |
| 2025-08-20 | 6.050 | 6.170 | 6.020 | 6.160 | 6.131 | 60,422,883 |
| 2025-08-19 | 6.050 | 6.170 | 6.000 | 6.080 | 6.051 | 63,626,517 |
| 2025-08-18 | 5.940 | 6.100 | 5.920 | 6.050 | 6.021 | 71,114,321 |
| 2025-08-15 | 5.830 | 5.920 | 5.820 | 5.920 | 5.892 | 40,033,403 |
| 2025-08-14 | 5.950 | 6.010 | 5.840 | 5.850 | 5.822 | 53,084,278 |
| 2025-08-13 | 5.890 | 5.970 | 5.840 | 5.940 | 5.912 | 46,377,318 |
| 2025-08-12 | 5.860 | 5.880 | 5.800 | 5.850 | 5.822 | 28,848,669 |
| 2025-08-11 | 5.790 | 5.880 | 5.780 | 5.880 | 5.852 | 32,208,199 |
| 2025-08-08 | 5.930 | 5.930 | 5.780 | 5.790 | 5.763 | 37,537,378 |
| 2025-08-07 | 5.980 | 5.990 | 5.890 | 5.930 | 5.902 | 31,862,218 |
| 2025-08-06 | 5.880 | 5.980 | 5.850 | 5.960 | 5.932 | 45,629,970 |
| 2025-08-05 | 5.850 | 5.890 | 5.830 | 5.890 | 5.862 | 28,987,914 |
| 2025-08-04 | 5.760 | 5.860 | 5.730 | 5.860 | 5.832 | 28,348,368 |
| 2025-08-01 | 5.780 | 5.850 | 5.690 | 5.810 | 5.782 | 36,961,687 |
| 2025-07-31 | 5.780 | 5.870 | 5.730 | 5.740 | 5.713 | 32,097,892 |
| 2025-07-30 | 5.900 | 5.910 | 5.750 | 5.810 | 5.782 | 38,544,760 |
| 2025-07-29 | 5.870 | 5.920 | 5.730 | 5.910 | 5.882 | 40,031,681 |
| 2025-07-28 | 5.910 | 5.920 | 5.820 | 5.880 | 5.852 | 29,383,206 |
| 2025-07-25 | 5.840 | 5.910 | 5.820 | 5.900 | 5.872 | 46,404,812 |
| 2025-07-24 | 5.770 | 5.850 | 5.770 | 5.850 | 5.822 | 30,334,500 |
| 2025-07-23 | 5.780 | 5.860 | 5.750 | 5.790 | 5.763 | 34,172,870 |
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.