Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.840 | 5.850 | 5.750 | 5.790 | 5.763 | 34,413,115 |
| 2025-07-21 | 5.850 | 5.900 | 5.810 | 5.840 | 5.812 | 42,325,807 |
| 2025-07-18 | 5.920 | 5.940 | 5.850 | 5.870 | 5.842 | 34,546,100 |
| 2025-07-17 | 5.910 | 5.930 | 5.860 | 5.910 | 5.882 | 27,847,650 |
| 2025-07-16 | 5.920 | 5.950 | 5.850 | 5.900 | 5.872 | 31,441,978 |
| 2025-07-15 | 5.910 | 5.950 | 5.790 | 5.900 | 5.872 | 40,589,700 |
| 2025-07-14 | 6.000 | 6.020 | 5.870 | 5.930 | 5.902 | 45,137,000 |
| 2025-07-11 | 5.960 | 6.050 | 5.880 | 6.010 | 5.981 | 62,478,899 |
| 2025-07-10 | 5.980 | 6.070 | 5.920 | 5.970 | 5.942 | 55,128,662 |
| 2025-07-09 | 6.020 | 6.040 | 5.930 | 5.980 | 5.952 | 63,266,510 |
| 2025-07-08 | 5.850 | 6.030 | 5.810 | 6.020 | 5.991 | 84,613,634 |
| 2025-07-07 | 5.730 | 5.940 | 5.720 | 5.880 | 5.852 | 74,402,388 |
| 2025-07-04 | 5.690 | 5.820 | 5.620 | 5.710 | 5.683 | 49,005,435 |
| 2025-07-03 | 5.680 | 5.740 | 5.660 | 5.710 | 5.673 | 27,075,600 |
| 2025-07-02 | 5.790 | 5.790 | 5.650 | 5.700 | 5.663 | 36,110,400 |
| 2025-07-01 | 5.840 | 5.870 | 5.720 | 5.790 | 5.752 | 45,629,700 |
| 2025-06-30 | 5.830 | 5.890 | 5.810 | 5.850 | 5.812 | 56,880,058 |
| 2025-06-27 | 5.860 | 6.060 | 5.830 | 5.830 | 5.792 | 83,860,100 |
| 2025-06-26 | 5.930 | 5.940 | 5.810 | 5.860 | 5.822 | 79,643,715 |
| 2025-06-25 | 5.710 | 5.870 | 5.670 | 5.850 | 5.812 | 84,594,874 |
| 2025-06-24 | 5.700 | 5.780 | 5.670 | 5.740 | 5.703 | 76,838,463 |
| 2025-06-23 | 5.340 | 5.750 | 5.320 | 5.730 | 5.693 | 99,314,713 |
| 2025-06-20 | 5.410 | 5.450 | 5.300 | 5.370 | 5.335 | 34,476,951 |
| 2025-06-19 | 5.560 | 5.640 | 5.410 | 5.420 | 5.385 | 46,843,604 |
| 2025-06-18 | 5.560 | 5.590 | 5.500 | 5.540 | 5.504 | 38,160,029 |
| 2025-06-17 | 5.470 | 5.610 | 5.440 | 5.580 | 5.544 | 57,941,167 |
| 2025-06-16 | 5.290 | 5.510 | 5.280 | 5.490 | 5.454 | 48,406,712 |
| 2025-06-13 | 5.410 | 5.450 | 5.310 | 5.320 | 5.285 | 33,364,493 |
| 2025-06-12 | 5.440 | 5.520 | 5.400 | 5.460 | 5.425 | 33,817,265 |
| 2025-06-11 | 5.370 | 5.470 | 5.360 | 5.440 | 5.405 | 26,898,758 |
| 2025-06-10 | 5.480 | 5.500 | 5.310 | 5.390 | 5.355 | 34,451,017 |
| 2025-06-09 | 5.430 | 5.520 | 5.400 | 5.480 | 5.444 | 34,302,903 |
| 2025-06-06 | 5.480 | 5.510 | 5.390 | 5.410 | 5.375 | 29,146,489 |
| 2025-06-05 | 5.440 | 5.500 | 5.400 | 5.480 | 5.444 | 42,732,533 |
| 2025-06-04 | 5.420 | 5.440 | 5.350 | 5.430 | 5.395 | 32,969,957 |
| 2025-06-03 | 5.590 | 5.640 | 5.410 | 5.430 | 5.395 | 58,671,786 |
| 2025-05-30 | 5.450 | 5.530 | 5.340 | 5.380 | 5.345 | 38,312,377 |
| 2025-05-29 | 5.230 | 5.490 | 5.210 | 5.490 | 5.454 | 60,926,160 |
| 2025-05-28 | 5.250 | 5.280 | 5.190 | 5.230 | 5.196 | 18,887,298 |
| 2025-05-27 | 5.270 | 5.270 | 5.170 | 5.240 | 5.206 | 19,213,460 |
| 2025-05-26 | 5.140 | 5.250 | 5.140 | 5.240 | 5.206 | 23,263,219 |
| 2025-05-23 | 5.240 | 5.400 | 5.160 | 5.160 | 5.127 | 35,569,924 |
| 2025-05-22 | 5.360 | 5.420 | 5.260 | 5.260 | 5.226 | 35,309,931 |
| 2025-05-21 | 5.440 | 5.530 | 5.340 | 5.390 | 5.355 | 56,088,305 |
| 2025-05-20 | 5.270 | 5.380 | 5.220 | 5.380 | 5.345 | 25,037,225 |
| 2025-05-19 | 5.240 | 5.300 | 5.170 | 5.280 | 5.246 | 21,042,500 |
| 2025-05-16 | 5.240 | 5.290 | 5.200 | 5.250 | 5.216 | 17,641,898 |
| 2025-05-15 | 5.360 | 5.380 | 5.230 | 5.250 | 5.216 | 24,995,500 |
| 2025-05-14 | 5.330 | 5.430 | 5.300 | 5.390 | 5.355 | 30,913,111 |
| 2025-05-13 | 5.480 | 5.510 | 5.340 | 5.360 | 5.325 | 28,349,215 |
| 2025-05-12 | 5.380 | 5.410 | 5.340 | 5.400 | 5.365 | 26,762,700 |
| 2025-05-09 | 5.450 | 5.460 | 5.310 | 5.340 | 5.305 | 33,286,401 |
| 2025-05-08 | 5.420 | 5.490 | 5.390 | 5.470 | 5.435 | 39,975,485 |
| 2025-05-07 | 5.550 | 5.600 | 5.370 | 5.430 | 5.395 | 58,119,984 |
| 2025-05-06 | 5.320 | 5.490 | 5.310 | 5.490 | 5.454 | 57,199,858 |
| 2025-04-30 | 5.240 | 5.340 | 5.220 | 5.260 | 5.226 | 38,795,267 |
| 2025-04-29 | 5.210 | 5.300 | 5.160 | 5.230 | 5.196 | 31,569,427 |
| 2025-04-28 | 5.340 | 5.380 | 5.210 | 5.230 | 5.196 | 47,517,323 |
| 2025-04-25 | 5.390 | 5.530 | 5.300 | 5.310 | 5.276 | 67,213,763 |
| 2025-04-24 | 5.500 | 5.590 | 5.320 | 5.390 | 5.355 | 119,858,645 |
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.