Sumavision Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.820 | 5.910 | 5.790 | 5.830 | 5.792 | 57,275,250 |
| 2024-10-24 | 5.710 | 5.880 | 5.670 | 5.800 | 5.762 | 60,059,615 |
| 2024-10-23 | 5.750 | 5.860 | 5.660 | 5.690 | 5.653 | 57,255,223 |
| 2024-10-22 | 5.990 | 6.000 | 5.680 | 5.790 | 5.752 | 74,637,994 |
| 2024-10-21 | 5.710 | 6.070 | 5.710 | 5.950 | 5.911 | 97,391,061 |
| 2024-10-18 | 5.440 | 5.810 | 5.440 | 5.700 | 5.663 | 74,405,448 |
| 2024-10-17 | 5.590 | 5.720 | 5.520 | 5.520 | 5.484 | 62,870,642 |
| 2024-10-16 | 5.390 | 5.630 | 5.350 | 5.520 | 5.484 | 55,738,100 |
| 2024-10-15 | 5.510 | 5.900 | 5.440 | 5.550 | 5.514 | 93,247,088 |
| 2024-10-14 | 5.280 | 5.600 | 5.190 | 5.590 | 5.554 | 72,959,034 |
| 2024-10-11 | 5.460 | 5.500 | 5.160 | 5.250 | 5.216 | 63,412,027 |
| 2024-10-10 | 5.590 | 5.890 | 5.450 | 5.510 | 5.474 | 76,508,501 |
| 2024-10-09 | 6.150 | 6.150 | 5.490 | 5.500 | 5.464 | 128,530,909 |
| 2024-10-08 | 6.590 | 6.590 | 5.810 | 6.490 | 6.448 | 166,881,531 |
| 2024-09-30 | 5.000 | 5.580 | 4.940 | 5.500 | 5.464 | 136,191,987 |
| 2024-09-27 | 4.680 | 4.880 | 4.600 | 4.790 | 4.759 | 88,339,356 |
| 2024-09-26 | 4.450 | 4.590 | 4.430 | 4.590 | 4.560 | 59,390,859 |
| 2024-09-25 | 4.400 | 4.580 | 4.350 | 4.460 | 4.431 | 70,985,299 |
| 2024-09-24 | 4.190 | 4.350 | 4.170 | 4.350 | 4.322 | 47,740,295 |
| 2024-09-23 | 4.210 | 4.270 | 4.150 | 4.200 | 4.173 | 25,116,670 |
| 2024-09-20 | 4.160 | 4.240 | 4.140 | 4.210 | 4.183 | 27,695,387 |
| 2024-09-19 | 4.070 | 4.190 | 4.030 | 4.160 | 4.133 | 25,957,566 |
| 2024-09-18 | 4.110 | 4.130 | 3.990 | 4.050 | 4.024 | 17,935,500 |
| 2024-09-13 | 4.170 | 4.210 | 4.100 | 4.100 | 4.073 | 17,987,700 |
| 2024-09-12 | 4.180 | 4.240 | 4.170 | 4.170 | 4.143 | 18,600,900 |
| 2024-09-11 | 4.220 | 4.230 | 4.130 | 4.180 | 4.153 | 19,311,681 |
| 2024-09-10 | 4.140 | 4.260 | 4.030 | 4.240 | 4.213 | 35,418,100 |
| 2024-09-09 | 4.130 | 4.190 | 4.100 | 4.130 | 4.103 | 21,893,500 |
| 2024-09-06 | 4.250 | 4.270 | 4.140 | 4.150 | 4.123 | 32,266,000 |
| 2024-09-05 | 4.190 | 4.310 | 4.190 | 4.270 | 4.242 | 44,050,310 |
| 2024-09-04 | 4.230 | 4.230 | 4.150 | 4.170 | 4.143 | 32,167,800 |
| 2024-09-03 | 4.130 | 4.300 | 4.130 | 4.280 | 4.252 | 46,935,810 |
| 2024-09-02 | 4.300 | 4.340 | 4.120 | 4.140 | 4.113 | 40,736,700 |
| 2024-08-30 | 4.120 | 4.340 | 4.110 | 4.260 | 4.232 | 51,021,100 |
| 2024-08-29 | 4.050 | 4.160 | 4.000 | 4.130 | 4.103 | 33,139,500 |
| 2024-08-28 | 4.040 | 4.150 | 3.970 | 4.070 | 4.044 | 35,930,000 |
| 2024-08-27 | 4.190 | 4.300 | 4.040 | 4.060 | 4.034 | 51,170,459 |
| 2024-08-26 | 4.370 | 4.380 | 4.190 | 4.220 | 4.193 | 57,378,691 |
| 2024-08-23 | 4.140 | 4.510 | 4.130 | 4.390 | 4.362 | 87,306,707 |
| 2024-08-22 | 4.430 | 4.630 | 4.250 | 4.270 | 4.242 | 78,057,276 |
| 2024-08-21 | 4.580 | 4.760 | 4.450 | 4.500 | 4.471 | 97,332,618 |
| 2024-08-20 | 4.600 | 4.760 | 4.440 | 4.670 | 4.640 | 132,150,356 |
| 2024-08-19 | 4.440 | 5.250 | 4.370 | 4.970 | 4.938 | 180,744,250 |
| 2024-08-16 | 4.160 | 4.760 | 4.150 | 4.480 | 4.451 | 112,777,641 |
| 2024-08-15 | 4.030 | 4.190 | 4.020 | 4.150 | 4.123 | 25,689,333 |
| 2024-08-14 | 4.030 | 4.080 | 3.990 | 4.050 | 4.024 | 13,789,200 |
| 2024-08-13 | 3.970 | 4.010 | 3.910 | 4.010 | 3.984 | 11,675,100 |
| 2024-08-12 | 4.000 | 4.010 | 3.950 | 3.970 | 3.944 | 11,499,800 |
| 2024-08-09 | 4.070 | 4.110 | 4.000 | 4.010 | 3.984 | 12,426,900 |
| 2024-08-08 | 4.040 | 4.080 | 4.000 | 4.060 | 4.034 | 14,946,900 |
| 2024-08-07 | 4.020 | 4.070 | 4.000 | 4.050 | 4.024 | 14,286,100 |
| 2024-08-06 | 4.000 | 4.050 | 3.960 | 4.020 | 3.994 | 14,346,738 |
| 2024-08-05 | 4.030 | 4.100 | 3.940 | 3.950 | 3.924 | 17,579,600 |
| 2024-08-02 | 4.110 | 4.150 | 4.030 | 4.040 | 4.014 | 13,514,700 |
| 2024-08-01 | 4.140 | 4.170 | 4.090 | 4.110 | 4.083 | 15,013,953 |
| 2024-07-31 | 3.980 | 4.140 | 3.960 | 4.130 | 4.103 | 26,034,300 |
| 2024-07-30 | 3.970 | 4.000 | 3.940 | 3.970 | 3.944 | 13,564,900 |
| 2024-07-29 | 3.880 | 3.970 | 3.830 | 3.970 | 3.944 | 16,259,338 |
| 2024-07-26 | 3.770 | 3.880 | 3.770 | 3.880 | 3.855 | 13,829,575 |
| 2024-07-25 | 3.740 | 3.810 | 3.700 | 3.770 | 3.746 | 11,796,275 |
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.