Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.320 | 6.390 | 5.290 | 5.750 | 5.713 | 167,063,246 |
| 2025-04-22 | 5.170 | 5.630 | 5.150 | 5.330 | 5.295 | 79,474,850 |
| 2025-04-21 | 4.970 | 5.140 | 4.910 | 5.120 | 5.087 | 28,375,070 |
| 2025-04-18 | 4.950 | 4.980 | 4.890 | 4.960 | 4.928 | 21,220,684 |
| 2025-04-17 | 4.850 | 4.960 | 4.850 | 4.900 | 4.868 | 17,920,230 |
| 2025-04-16 | 4.970 | 4.990 | 4.800 | 4.890 | 4.858 | 19,340,811 |
| 2025-04-15 | 4.960 | 5.020 | 4.920 | 4.990 | 4.958 | 19,721,000 |
| 2025-04-14 | 4.990 | 5.060 | 4.960 | 4.980 | 4.948 | 28,299,727 |
| 2025-04-11 | 4.870 | 4.970 | 4.810 | 4.900 | 4.868 | 26,851,300 |
| 2025-04-10 | 4.810 | 5.010 | 4.810 | 4.880 | 4.848 | 39,100,807 |
| 2025-04-09 | 4.520 | 4.780 | 4.220 | 4.740 | 4.709 | 50,435,058 |
| 2025-04-08 | 4.470 | 4.780 | 4.450 | 4.560 | 4.530 | 57,625,600 |
| 2025-04-07 | 5.060 | 5.110 | 4.300 | 4.320 | 4.292 | 63,455,137 |
| 2025-04-03 | 5.350 | 5.460 | 5.330 | 5.380 | 5.345 | 16,584,375 |
| 2025-04-02 | 5.370 | 5.440 | 5.350 | 5.400 | 5.365 | 13,653,186 |
| 2025-04-01 | 5.400 | 5.470 | 5.360 | 5.370 | 5.335 | 19,301,364 |
| 2025-03-31 | 5.400 | 5.420 | 5.290 | 5.370 | 5.335 | 26,482,401 |
| 2025-03-28 | 5.500 | 5.570 | 5.430 | 5.450 | 5.415 | 22,599,989 |
| 2025-03-27 | 5.540 | 5.570 | 5.420 | 5.500 | 5.464 | 18,481,485 |
| 2025-03-26 | 5.470 | 5.600 | 5.440 | 5.540 | 5.504 | 24,068,693 |
| 2025-03-25 | 5.500 | 5.530 | 5.410 | 5.480 | 5.444 | 24,052,402 |
| 2025-03-24 | 5.660 | 5.690 | 5.380 | 5.510 | 5.474 | 36,384,372 |
| 2025-03-21 | 5.770 | 5.820 | 5.670 | 5.670 | 5.633 | 28,594,501 |
| 2025-03-20 | 5.820 | 5.910 | 5.750 | 5.810 | 5.772 | 26,694,100 |
| 2025-03-19 | 5.910 | 5.920 | 5.780 | 5.830 | 5.792 | 30,131,300 |
| 2025-03-18 | 5.920 | 6.010 | 5.880 | 5.930 | 5.892 | 35,251,915 |
| 2025-03-17 | 5.950 | 6.040 | 5.870 | 5.920 | 5.882 | 45,501,805 |
| 2025-03-14 | 5.750 | 5.900 | 5.680 | 5.890 | 5.852 | 41,170,000 |
| 2025-03-13 | 5.920 | 5.930 | 5.680 | 5.800 | 5.762 | 42,042,200 |
| 2025-03-12 | 5.900 | 6.080 | 5.840 | 5.950 | 5.911 | 53,348,719 |
| 2025-03-11 | 5.710 | 5.900 | 5.670 | 5.840 | 5.802 | 37,964,012 |
| 2025-03-10 | 5.900 | 5.900 | 5.730 | 5.790 | 5.752 | 35,363,853 |
| 2025-03-07 | 5.980 | 6.080 | 5.870 | 5.910 | 5.872 | 46,832,000 |
| 2025-03-06 | 5.790 | 6.080 | 5.770 | 6.010 | 5.971 | 65,044,039 |
| 2025-03-05 | 5.720 | 5.760 | 5.620 | 5.730 | 5.693 | 34,308,602 |
| 2025-03-04 | 5.510 | 5.740 | 5.480 | 5.720 | 5.683 | 36,348,947 |
| 2025-03-03 | 5.670 | 5.760 | 5.530 | 5.600 | 5.564 | 42,961,871 |
| 2025-02-28 | 5.980 | 6.000 | 5.600 | 5.630 | 5.593 | 59,872,802 |
| 2025-02-27 | 6.140 | 6.260 | 5.910 | 6.030 | 5.991 | 69,545,353 |
| 2025-02-26 | 6.300 | 6.360 | 6.110 | 6.180 | 6.140 | 78,495,067 |
| 2025-02-25 | 6.280 | 6.430 | 6.180 | 6.320 | 6.279 | 58,538,481 |
| 2025-02-24 | 6.370 | 6.560 | 6.260 | 6.430 | 6.388 | 75,750,711 |
| 2025-02-21 | 6.240 | 6.380 | 6.160 | 6.350 | 6.309 | 60,397,603 |
| 2025-02-20 | 6.250 | 6.290 | 6.130 | 6.200 | 6.160 | 47,399,600 |
| 2025-02-19 | 6.140 | 6.280 | 6.100 | 6.240 | 6.200 | 50,636,620 |
| 2025-02-18 | 6.400 | 6.490 | 6.090 | 6.130 | 6.090 | 77,424,578 |
| 2025-02-17 | 6.590 | 6.620 | 6.380 | 6.470 | 6.428 | 94,171,269 |
| 2025-02-14 | 6.350 | 6.640 | 6.320 | 6.550 | 6.508 | 104,273,190 |
| 2025-02-13 | 6.440 | 6.510 | 6.240 | 6.390 | 6.349 | 88,688,915 |
| 2025-02-12 | 6.400 | 6.520 | 6.390 | 6.440 | 6.398 | 89,385,950 |
| 2025-02-11 | 6.510 | 6.550 | 6.250 | 6.450 | 6.408 | 132,919,220 |
| 2025-02-10 | 5.910 | 6.660 | 5.880 | 6.640 | 6.597 | 162,807,397 |
| 2025-02-07 | 5.760 | 5.910 | 5.720 | 5.820 | 5.782 | 63,598,348 |
| 2025-02-06 | 5.560 | 5.670 | 5.460 | 5.670 | 5.633 | 40,799,333 |
| 2025-02-05 | 5.490 | 5.610 | 5.400 | 5.550 | 5.514 | 51,753,729 |
| 2025-01-27 | 5.490 | 5.550 | 5.300 | 5.300 | 5.266 | 26,980,682 |
| 2025-01-24 | 5.330 | 5.460 | 5.300 | 5.450 | 5.415 | 33,440,080 |
| 2025-01-23 | 5.370 | 5.550 | 5.300 | 5.300 | 5.266 | 31,753,984 |
| 2025-01-22 | 5.330 | 5.360 | 5.270 | 5.320 | 5.285 | 19,426,898 |
| 2025-01-21 | 5.370 | 5.430 | 5.280 | 5.360 | 5.325 | 22,543,538 |
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.