Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.410	20.870	19.980	20.600	20.600	1,256,004
2026-07-20	20.550	20.880	19.960	20.220	20.220	992,552
2026-07-17	21.540	21.740	20.400	20.590	20.590	1,359,591
2026-07-16	21.080	21.910	21.050	21.550	21.550	986,707
2026-07-15	21.120	21.430	20.880	21.280	21.280	647,207
2026-07-14	20.700	20.980	20.530	20.940	20.940	857,351
2026-07-13	21.290	21.510	20.510	20.680	20.680	991,952
2026-07-10	21.140	21.770	20.940	21.400	21.400	892,353
2026-07-09	21.050	21.330	20.750	21.110	21.110	1,065,153
2026-07-08	21.890	21.910	21.040	21.140	21.140	959,578
2026-07-07	22.300	22.420	21.480	21.510	21.510	1,009,392
2026-07-06	22.830	22.850	22.260	22.300	22.300	1,312,126
2026-07-03	21.780	23.130	21.750	22.840	22.840	1,860,123
2026-07-02	21.370	22.360	21.370	21.780	21.780	1,604,539
2026-07-01	20.840	21.730	20.690	21.420	21.420	1,411,431
2026-06-30	20.560	20.970	20.400	20.860	20.860	1,189,409
2026-06-29	20.420	20.820	19.950	20.650	20.650	1,139,023
2026-06-26	21.020	21.310	20.410	20.470	20.470	1,209,262
2026-06-25	21.830	21.920	21.200	21.360	21.360	1,159,803
2026-06-24	22.610	22.660	21.760	21.940	21.940	975,527
2026-06-23	22.330	23.060	22.070	22.570	22.570	1,218,896
2026-06-22	23.160	23.160	21.600	22.340	22.340	1,895,472
2026-06-18	23.010	23.170	22.570	22.900	22.900	845,886
2026-06-17	23.930	23.930	22.920	23.150	23.150	1,354,800
2026-06-16	23.550	23.930	23.260	23.700	23.700	807,831
2026-06-15	23.200	23.700	23.190	23.550	23.550	990,633
2026-06-12	22.900	23.520	22.900	23.010	23.010	812,916
2026-06-11	22.900	23.280	22.650	22.840	22.840	792,980
2026-06-10	23.400	23.760	22.710	23.170	23.170	1,275,387
2026-06-09	23.960	23.960	23.510	23.550	23.550	1,174,762
2026-06-08	24.430	24.600	23.280	23.730	23.730	1,264,053
2026-06-05	24.780	25.710	24.160	24.990	24.640	1,304,874
2026-06-04	24.940	25.230	24.450	24.710	24.364	870,014
2026-06-03	25.250	25.640	24.900	24.950	24.601	1,461,118
2026-06-02	25.590	25.660	25.030	25.120	24.768	1,175,557
2026-06-01	24.830	25.760	24.820	25.600	25.242	1,118,619
2026-05-29	26.030	26.230	24.850	24.880	24.532	1,154,759
2026-05-28	25.860	26.410	25.350	26.030	25.665	1,159,304
2026-05-27	26.570	26.600	25.670	25.810	25.449	1,479,974
2026-05-26	27.590	27.590	26.260	26.670	26.297	1,696,683
2026-05-25	27.610	28.020	27.300	27.590	27.204	1,265,545
2026-05-22	27.200	27.780	26.720	27.580	27.194	1,433,539
2026-05-21	27.990	28.270	26.800	27.020	26.642	2,284,780
2026-05-20	27.840	27.890	27.300	27.530	27.144	1,205,205
2026-05-19	27.720	28.030	27.470	27.850	27.460	1,371,420
2026-05-18	27.290	27.860	27.120	27.790	27.401	1,375,356
2026-05-15	27.080	28.170	27.010	27.510	27.125	2,169,686
2026-05-14	27.750	27.760	27.130	27.130	26.750	1,727,749
2026-05-13	27.270	27.740	27.230	27.690	27.302	1,556,118
2026-05-12	27.710	27.960	27.260	27.460	27.075	1,669,690
2026-05-11	27.680	27.780	27.400	27.570	27.184	1,676,993
2026-05-08	27.130	27.640	26.890	27.600	27.213	2,009,743
2026-05-07	26.900	27.420	26.750	27.200	26.819	1,773,545
2026-05-06	27.020	27.050	26.520	26.680	26.306	2,154,871
2026-04-30	26.340	26.670	26.310	26.560	26.188	1,520,280
2026-04-29	26.000	26.580	26.000	26.530	26.158	1,012,339
2026-04-28	26.700	26.830	26.000	26.080	25.715	1,110,945
2026-04-27	26.400	26.980	26.200	26.890	26.513	1,384,160
2026-04-24	26.310	26.490	25.890	26.310	25.942	954,114
2026-04-23	26.710	26.910	26.330	26.420	26.050	1,002,974

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.