Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.350 | 5.400 | 5.270 | 5.350 | 5.315 | 23,606,500 |
| 2025-01-17 | 5.280 | 5.360 | 5.240 | 5.290 | 5.256 | 23,521,557 |
| 2025-01-16 | 5.360 | 5.380 | 5.280 | 5.330 | 5.295 | 33,242,600 |
| 2025-01-15 | 5.270 | 5.340 | 5.180 | 5.260 | 5.226 | 33,288,455 |
| 2025-01-14 | 4.950 | 5.290 | 4.940 | 5.280 | 5.246 | 40,336,147 |
| 2025-01-13 | 4.850 | 4.940 | 4.730 | 4.930 | 4.898 | 25,644,500 |
| 2025-01-10 | 5.070 | 5.180 | 4.900 | 4.910 | 4.878 | 27,405,700 |
| 2025-01-09 | 5.020 | 5.140 | 4.990 | 5.100 | 5.067 | 25,593,800 |
| 2025-01-08 | 5.070 | 5.130 | 4.880 | 5.050 | 5.017 | 34,610,383 |
| 2025-01-07 | 4.990 | 5.100 | 4.990 | 5.090 | 5.057 | 28,427,000 |
| 2025-01-06 | 5.000 | 5.040 | 4.820 | 4.980 | 4.948 | 33,229,000 |
| 2025-01-03 | 5.260 | 5.320 | 4.970 | 5.000 | 4.968 | 36,675,675 |
| 2025-01-02 | 5.400 | 5.490 | 5.170 | 5.240 | 5.206 | 36,879,498 |
| 2024-12-31 | 5.730 | 5.780 | 5.410 | 5.410 | 5.375 | 37,935,500 |
| 2024-12-30 | 5.680 | 5.740 | 5.510 | 5.710 | 5.673 | 34,022,600 |
| 2024-12-27 | 5.730 | 5.840 | 5.660 | 5.690 | 5.653 | 31,668,000 |
| 2024-12-26 | 5.660 | 5.810 | 5.620 | 5.720 | 5.683 | 27,504,800 |
| 2024-12-25 | 5.820 | 5.820 | 5.520 | 5.660 | 5.623 | 39,271,700 |
| 2024-12-24 | 5.890 | 5.930 | 5.690 | 5.820 | 5.782 | 38,567,850 |
| 2024-12-23 | 6.280 | 6.300 | 5.810 | 5.850 | 5.812 | 65,906,664 |
| 2024-12-20 | 6.250 | 6.370 | 6.210 | 6.310 | 6.269 | 41,149,100 |
| 2024-12-19 | 6.140 | 6.320 | 6.080 | 6.290 | 6.249 | 56,050,140 |
| 2024-12-18 | 6.180 | 6.340 | 6.000 | 6.230 | 6.190 | 51,656,808 |
| 2024-12-17 | 6.470 | 6.500 | 6.150 | 6.180 | 6.140 | 66,484,109 |
| 2024-12-16 | 6.740 | 6.770 | 6.440 | 6.510 | 6.468 | 68,121,596 |
| 2024-12-13 | 6.600 | 6.880 | 6.580 | 6.690 | 6.647 | 109,973,168 |
| 2024-12-12 | 6.700 | 6.750 | 6.510 | 6.660 | 6.617 | 73,157,824 |
| 2024-12-11 | 6.580 | 6.790 | 6.580 | 6.680 | 6.637 | 75,204,612 |
| 2024-12-10 | 6.920 | 6.980 | 6.610 | 6.630 | 6.587 | 143,710,455 |
| 2024-12-09 | 6.870 | 7.130 | 6.670 | 6.720 | 6.676 | 174,327,759 |
| 2024-12-06 | 6.590 | 6.930 | 6.570 | 6.660 | 6.617 | 177,120,500 |
| 2024-12-05 | 6.130 | 6.630 | 6.120 | 6.520 | 6.478 | 132,517,890 |
| 2024-12-04 | 6.370 | 6.370 | 6.100 | 6.130 | 6.090 | 66,267,783 |
| 2024-12-03 | 6.440 | 6.450 | 6.250 | 6.370 | 6.329 | 66,667,405 |
| 2024-12-02 | 6.300 | 6.530 | 6.270 | 6.420 | 6.378 | 95,133,538 |
| 2024-11-29 | 6.180 | 6.440 | 6.070 | 6.330 | 6.289 | 117,678,115 |
| 2024-11-28 | 6.180 | 6.480 | 6.110 | 6.160 | 6.120 | 84,069,384 |
| 2024-11-27 | 5.800 | 6.190 | 5.660 | 6.180 | 6.140 | 74,588,323 |
| 2024-11-26 | 6.000 | 6.110 | 5.860 | 5.870 | 5.832 | 43,032,417 |
| 2024-11-25 | 5.950 | 6.020 | 5.690 | 5.990 | 5.951 | 56,210,679 |
| 2024-11-22 | 6.080 | 6.310 | 5.880 | 5.890 | 5.852 | 81,083,234 |
| 2024-11-21 | 6.060 | 6.150 | 5.980 | 6.120 | 6.080 | 57,083,309 |
| 2024-11-20 | 5.700 | 6.140 | 5.690 | 6.080 | 6.041 | 75,890,225 |
| 2024-11-19 | 5.560 | 5.770 | 5.470 | 5.770 | 5.733 | 67,652,100 |
| 2024-11-18 | 5.900 | 5.980 | 5.480 | 5.540 | 5.504 | 64,048,701 |
| 2024-11-15 | 5.920 | 6.220 | 5.910 | 5.920 | 5.882 | 74,114,307 |
| 2024-11-14 | 6.160 | 6.210 | 5.970 | 5.980 | 5.941 | 48,641,920 |
| 2024-11-13 | 6.070 | 6.240 | 6.010 | 6.180 | 6.140 | 53,187,834 |
| 2024-11-12 | 6.320 | 6.360 | 6.050 | 6.140 | 6.100 | 72,761,123 |
| 2024-11-11 | 6.030 | 6.400 | 6.030 | 6.330 | 6.289 | 81,268,801 |
| 2024-11-08 | 6.270 | 6.310 | 6.070 | 6.100 | 6.060 | 76,240,994 |
| 2024-11-07 | 5.880 | 6.150 | 5.850 | 6.150 | 6.110 | 79,240,670 |
| 2024-11-06 | 5.930 | 6.040 | 5.860 | 5.950 | 5.911 | 75,607,194 |
| 2024-11-05 | 5.650 | 5.980 | 5.620 | 5.910 | 5.872 | 67,336,071 |
| 2024-11-04 | 5.500 | 5.700 | 5.500 | 5.670 | 5.633 | 40,065,969 |
| 2024-11-01 | 5.940 | 5.980 | 5.480 | 5.490 | 5.454 | 80,872,700 |
| 2024-10-31 | 5.750 | 6.070 | 5.700 | 6.000 | 5.961 | 86,106,970 |
| 2024-10-30 | 5.750 | 5.840 | 5.660 | 5.780 | 5.743 | 43,726,786 |
| 2024-10-29 | 6.000 | 6.020 | 5.770 | 5.770 | 5.733 | 62,272,390 |
| 2024-10-28 | 5.860 | 6.000 | 5.810 | 5.980 | 5.941 | 56,886,892 |
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.