Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.090	31.500	30.990	31.420	30.980	2,075,635
2026-01-16	30.750	31.170	30.620	31.110	30.674	2,136,710
2026-01-15	30.030	30.830	30.020	30.610	30.181	2,084,561
2026-01-14	30.480	30.660	29.800	30.200	29.777	3,433,653
2026-01-13	30.480	30.880	30.210	30.330	29.905	2,474,787
2026-01-12	30.990	30.990	30.210	30.500	30.073	2,743,556
2026-01-09	30.130	30.360	29.950	30.280	29.856	2,082,867
2026-01-08	30.060	30.330	30.040	30.210	29.787	1,351,869
2026-01-07	30.200	30.370	30.010	30.170	29.748	1,741,349
2026-01-06	30.300	30.660	29.880	30.360	29.935	3,067,232
2026-01-05	29.830	30.200	29.560	30.020	29.600	3,573,156
2025-12-31	29.390	29.470	29.150	29.240	28.831	1,271,712
2025-12-30	29.190	29.480	29.190	29.360	28.949	946,688
2025-12-29	29.300	29.470	29.230	29.350	28.939	1,188,024
2025-12-26	29.570	29.600	29.210	29.360	28.949	1,554,590
2025-12-25	29.200	29.500	29.200	29.500	29.087	1,323,976
2025-12-24	28.990	29.370	28.860	29.350	28.939	1,721,799
2025-12-23	29.010	29.180	28.670	28.920	28.515	1,732,663
2025-12-22	28.550	29.250	28.400	29.070	28.663	2,692,071
2025-12-19	28.500	28.780	28.450	28.650	28.249	1,301,808
2025-12-18	28.330	28.670	28.050	28.290	27.894	1,852,287
2025-12-17	28.080	28.660	27.640	28.190	27.795	1,814,671
2025-12-16	28.390	28.410	27.830	28.000	27.608	1,259,054
2025-12-15	28.330	28.650	28.080	28.110	27.716	1,559,845
2025-12-12	28.350	28.720	28.190	28.570	28.170	1,468,786
2025-12-11	28.550	28.840	28.280	28.330	27.933	1,817,170
2025-12-10	28.310	28.810	28.300	28.570	28.170	1,650,223
2025-12-09	28.480	28.860	28.320	28.320	27.923	1,948,182
2025-12-08	28.260	28.630	28.030	28.450	28.052	1,742,983
2025-12-05	27.590	28.160	27.480	28.130	27.736	1,800,365
2025-12-04	27.500	27.660	27.310	27.570	27.184	970,859
2025-12-03	27.080	27.690	27.020	27.560	27.174	1,939,247
2025-12-02	27.250	27.260	26.980	27.040	26.661	664,664
2025-12-01	27.090	27.320	26.980	27.260	26.878	940,750
2025-11-28	26.750	27.000	26.620	26.900	26.523	767,288
2025-11-27	26.610	26.840	26.600	26.690	26.316	588,750
2025-11-26	26.510	26.780	26.400	26.630	26.257	1,121,062
2025-11-25	26.400	26.750	26.350	26.420	26.050	1,048,692
2025-11-24	26.100	26.320	25.830	26.260	25.892	893,143
2025-11-21	26.610	26.790	25.900	26.010	25.646	1,320,025
2025-11-20	26.760	26.980	26.700	26.730	26.356	544,511
2025-11-19	26.870	27.040	26.610	26.690	26.316	937,164
2025-11-18	26.990	27.120	26.910	26.930	26.553	772,884
2025-11-17	27.120	27.300	26.850	26.850	26.474	1,042,149
2025-11-14	27.470	27.550	27.220	27.230	26.849	1,074,340
2025-11-13	27.280	27.550	27.160	27.480	27.095	1,238,560
2025-11-12	27.550	27.660	27.180	27.360	26.977	882,031
2025-11-11	27.410	27.570	27.350	27.550	27.164	1,213,297
2025-11-10	27.370	27.500	27.150	27.410	27.026	1,035,736
2025-11-07	27.190	27.350	27.050	27.240	26.859	938,687
2025-11-06	27.140	27.400	27.100	27.280	26.898	1,091,387
2025-11-05	26.700	27.210	26.700	27.140	26.760	959,565
2025-11-04	27.390	27.400	26.800	26.950	26.573	1,622,435
2025-11-03	27.520	27.660	27.080	27.390	27.006	1,315,591
2025-10-31	27.300	27.780	27.210	27.510	27.125	1,162,202
2025-10-30	27.300	27.700	26.940	27.300	26.918	1,922,235
2025-10-29	27.480	27.920	27.440	27.920	27.529	1,110,249
2025-10-28	27.700	27.880	27.500	27.590	27.204	1,178,402
2025-10-27	27.520	27.740	27.280	27.650	27.263	1,855,048
2025-10-24	27.100	27.410	26.920	27.330	26.947	1,282,121

← NewerPage 4 of 5 · 243 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.