Suzhou Sonavox Electronics Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.090	19.180	18.640	18.700	18.700	654,408
2026-10-20	18.650	19.200	18.570	19.000	19.000	834,568
2026-10-19	18.530	18.730	18.210	18.630	18.630	640,784
2026-10-16	18.400	18.710	18.220	18.410	18.410	624,554
2026-10-15	18.550	18.550	18.070	18.120	18.120	875,998
2026-10-14	19.160	19.210	18.730	18.740	18.740	663,396
2026-10-13	19.150	19.350	18.660	19.150	19.150	893,379
2026-10-12	19.770	19.770	19.130	19.310	19.310	706,941
2026-10-09	19.690	19.700	18.920	19.570	19.570	1,063,339
2026-10-08	20.060	20.220	19.380	19.630	19.630	710,903
2026-09-30	20.120	20.200	19.890	19.910	19.910	454,862
2026-09-29	19.870	20.150	19.800	19.940	19.940	593,441
2026-09-28	20.350	20.540	19.890	19.890	19.890	925,106
2026-09-24	20.600	20.660	20.080	20.100	20.100	1,154,877
2026-09-23	20.300	20.830	20.060	20.650	20.650	1,775,755
2026-09-22	19.880	20.640	19.800	20.290	20.290	1,825,121
2026-09-21	19.500	19.770	19.470	19.690	19.690	572,442
2026-09-18	19.320	19.700	19.270	19.420	19.420	610,781
2026-09-17	18.920	19.310	18.920	19.260	19.260	461,231
2026-09-16	18.860	19.190	18.830	19.060	19.060	451,560
2026-09-15	19.300	19.300	19.000	19.010	19.010	464,950
2026-09-14	19.200	19.410	19.090	19.180	19.180	698,408
2026-09-11	19.530	19.560	18.980	19.130	19.130	1,032,772
2026-09-10	19.940	19.990	19.530	19.550	19.550	712,998
2026-09-09	20.160	20.330	19.880	19.990	19.990	720,586
2026-09-08	20.450	20.450	20.010	20.260	20.260	503,547
2026-09-07	20.170	20.450	20.000	20.290	20.290	672,168
2026-09-04	20.550	20.850	20.010	20.120	20.120	1,266,661
2026-09-03	20.750	20.930	20.400	20.460	20.460	654,258
2026-09-02	20.850	20.930	20.350	20.690	20.690	1,161,996
2026-09-01	20.650	21.290	20.650	20.840	20.840	1,246,570
2026-08-31	20.570	20.840	20.460	20.790	20.790	1,085,304
2026-08-28	20.710	20.980	20.320	20.980	20.980	1,432,515
2026-08-27	21.010	21.160	20.750	20.940	20.940	842,521
2026-08-26	21.330	21.370	21.000	21.100	21.100	653,204
2026-08-25	20.660	21.170	20.410	21.170	21.170	746,405
2026-08-24	20.840	21.100	20.440	20.640	20.640	744,503
2026-08-21	20.790	21.120	20.710	20.850	20.850	563,704
2026-08-20	20.670	21.180	20.570	21.050	21.050	1,014,442
2026-08-19	21.400	21.400	20.420	20.470	20.470	1,016,736
2026-08-18	21.740	21.740	21.210	21.420	21.420	939,052
2026-08-17	21.560	21.750	21.300	21.640	21.640	782,924
2026-08-14	21.450	21.680	21.310	21.420	21.420	707,216
2026-08-13	21.740	21.880	21.430	21.480	21.480	633,239
2026-08-12	21.730	21.910	21.620	21.740	21.740	664,726
2026-08-11	21.880	21.990	21.560	21.760	21.760	743,512
2026-08-10	21.630	21.990	21.380	21.910	21.910	814,833
2026-08-07	21.620	21.830	21.230	21.460	21.460	851,049
2026-08-06	21.790	22.070	21.230	21.620	21.620	1,112,000
2026-08-05	21.690	21.860	21.570	21.810	21.810	990,488
2026-08-04	21.980	21.990	21.500	21.690	21.690	1,116,679
2026-08-03	21.200	21.850	21.200	21.850	21.850	838,925
2026-07-31	20.750	21.510	20.750	21.340	21.340	899,165
2026-07-30	20.730	21.200	20.620	20.800	20.800	1,062,876
2026-07-29	20.400	20.750	20.320	20.720	20.720	657,862
2026-07-28	20.340	20.570	20.200	20.380	20.380	633,598
2026-07-27	19.680	20.470	19.680	20.340	20.340	667,062
2026-07-24	20.400	20.470	19.910	19.910	19.910	512,228
2026-07-23	20.050	20.480	19.980	20.410	20.410	624,953
2026-07-22	20.500	20.660	19.980	20.020	20.020	964,553

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3500 CNY
2025-06-09	0.4500 CNY
2024-06-03	0.3100 CNY
2023-06-01	0.1800 CNY
2022-06-14	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.