Shenzhen Sinovatio Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 30.630 | 31.000 | 30.310 | 30.390 | 29.214 | 748,727 |
| 2021-11-05 | 30.440 | 31.080 | 30.400 | 30.820 | 29.628 | 1,083,315 |
| 2021-11-04 | 30.140 | 30.530 | 30.030 | 30.440 | 29.262 | 792,330 |
| 2021-11-03 | 29.420 | 30.300 | 29.100 | 30.180 | 29.012 | 1,365,646 |
| 2021-11-02 | 29.720 | 30.150 | 29.030 | 29.160 | 28.032 | 971,812 |
| 2021-11-01 | 29.810 | 30.470 | 29.560 | 29.710 | 28.561 | 1,051,947 |
| 2021-10-29 | 29.400 | 30.290 | 29.320 | 29.800 | 28.647 | 1,160,288 |
| 2021-10-28 | 29.100 | 29.650 | 28.960 | 29.460 | 28.320 | 824,775 |
| 2021-10-27 | 30.250 | 30.490 | 29.100 | 29.280 | 28.147 | 1,496,208 |
| 2021-10-26 | 29.850 | 30.660 | 29.790 | 30.280 | 29.109 | 974,574 |
| 2021-10-25 | 30.890 | 30.890 | 29.800 | 30.220 | 29.051 | 852,137 |
| 2021-10-22 | 30.870 | 31.290 | 30.870 | 30.890 | 29.695 | 511,158 |
| 2021-10-21 | 31.300 | 31.300 | 30.860 | 30.860 | 29.666 | 628,967 |
| 2021-10-20 | 31.310 | 31.700 | 31.130 | 31.300 | 30.089 | 434,234 |
| 2021-10-19 | 30.750 | 31.380 | 30.750 | 31.300 | 30.089 | 831,571 |
| 2021-10-18 | 32.070 | 32.070 | 30.790 | 30.990 | 29.791 | 1,593,480 |
| 2021-10-15 | 34.200 | 34.200 | 31.480 | 32.070 | 30.829 | 3,715,778 |
| 2021-10-14 | 34.800 | 35.080 | 34.560 | 34.980 | 33.627 | 383,341 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.4000 CNY |
| 2025-05-22 | 0.2000 CNY |
| 2024-04-19 | 0.3000 CNY |
| 2021-07-09 | 0.4000 CNY |
| 2020-07-03 | 1.0400 CNY |
| 2019-06-13 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.