Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.650	26.940	26.550	26.930	26.553	954,170
2026-04-21	27.070	27.070	26.470	26.650	26.277	1,008,487
2026-04-20	26.590	27.230	26.590	27.020	26.642	1,172,324
2026-04-17	26.930	26.960	26.480	26.590	26.218	1,110,510
2026-04-16	26.650	26.960	26.650	26.910	26.533	1,019,259
2026-04-15	26.910	27.100	26.580	26.680	26.306	1,025,921
2026-04-14	26.770	26.990	26.570	26.890	26.513	840,605
2026-04-13	26.610	26.770	26.490	26.670	26.297	705,710
2026-04-10	26.700	26.990	26.630	26.700	26.326	886,843
2026-04-09	26.500	26.900	26.330	26.460	26.089	932,716
2026-04-08	26.000	26.770	25.990	26.730	26.356	1,296,348
2026-04-07	25.400	25.800	25.390	25.600	25.242	726,146
2026-04-03	25.510	25.700	25.420	25.550	25.192	701,563
2026-04-02	25.930	26.100	25.300	25.530	25.172	1,132,952
2026-04-01	25.500	26.110	25.500	26.020	25.656	1,315,553
2026-03-31	25.540	25.840	25.230	25.230	24.877	597,116
2026-03-30	25.190	25.630	25.090	25.500	25.143	767,392
2026-03-27	25.230	25.730	25.100	25.660	25.301	907,345
2026-03-26	25.670	25.910	25.210	25.340	24.985	1,048,675
2026-03-25	25.700	26.050	25.490	25.870	25.508	1,441,747
2026-03-24	24.900	25.450	24.400	25.410	25.054	1,856,790
2026-03-23	25.750	25.750	24.300	24.330	23.989	2,448,636
2026-03-20	26.820	27.120	26.120	26.140	25.774	1,616,226
2026-03-19	27.520	27.680	26.700	26.940	26.563	2,533,383
2026-03-18	27.300	28.110	27.270	27.890	27.499	4,958,602
2026-03-17	31.260	31.280	29.560	29.660	29.245	5,991,551
2026-03-16	32.040	32.040	30.710	31.290	30.852	4,893,837
2026-03-13	32.180	32.580	32.140	32.360	31.907	2,506,622
2026-03-12	32.310	32.540	31.880	32.480	32.025	2,016,491
2026-03-11	32.400	32.720	32.170	32.310	31.858	2,176,232
2026-03-10	32.380	32.680	32.030	32.370	31.917	3,976,432
2026-03-09	31.050	31.390	30.040	31.240	30.803	2,603,805
2026-03-06	31.680	32.050	31.600	31.750	31.305	2,253,129
2026-03-05	31.990	32.270	31.450	32.210	31.759	2,271,399
2026-03-04	31.530	32.100	30.900	31.070	30.635	2,692,916
2026-03-03	33.880	33.950	31.900	32.000	31.552	3,665,232
2026-03-02	33.300	33.920	33.150	33.600	33.129	2,077,726
2026-02-27	34.000	34.280	33.670	33.980	33.504	1,918,466
2026-02-26	33.160	34.090	32.950	34.000	33.524	2,899,263
2026-02-25	32.990	33.590	32.700	33.130	32.666	2,959,495
2026-02-24	33.500	34.480	32.730	33.000	32.538	4,178,674
2026-02-13	31.780	34.790	31.500	34.150	33.672	8,098,847
2026-02-12	31.790	32.020	31.640	31.860	31.414	1,380,718
2026-02-11	31.950	32.100	31.430	31.700	31.256	2,572,240
2026-02-10	32.380	32.680	31.700	32.130	31.680	2,279,157
2026-02-09	32.480	32.570	32.220	32.440	31.986	1,463,097
2026-02-06	32.490	32.920	32.150	32.290	31.838	2,527,368
2026-02-05	33.800	33.950	32.490	32.750	32.291	3,609,273
2026-02-04	32.600	34.280	32.300	34.260	33.780	4,910,303
2026-02-03	32.190	32.660	32.110	32.600	32.143	1,637,368
2026-02-02	32.790	32.790	31.830	32.060	31.611	1,955,865
2026-01-30	32.350	32.850	31.950	32.650	32.193	1,846,222
2026-01-29	33.000	33.150	32.300	32.470	32.015	1,951,010
2026-01-28	33.270	33.270	32.680	33.040	32.577	1,764,206
2026-01-27	32.700	33.510	31.940	33.510	33.041	2,927,570
2026-01-26	33.790	33.790	32.330	32.810	32.351	3,540,639
2026-01-23	32.150	33.860	32.110	33.790	33.317	3,682,051
2026-01-22	32.100	32.470	31.900	32.150	31.700	2,153,438
2026-01-21	31.540	32.350	31.520	32.340	31.887	2,360,310
2026-01-20	31.400	32.180	31.330	31.980	31.532	3,286,272

← NewerPage 3 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.