Suzhou Sonavox Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.580 | 23.940 | 22.500 | 23.150 | 22.415 | 1,345,065 |
| 2024-07-25 | 22.860 | 23.280 | 22.400 | 22.770 | 22.047 | 1,019,438 |
| 2024-07-24 | 24.030 | 24.100 | 22.760 | 22.860 | 22.134 | 1,582,272 |
| 2024-07-23 | 24.980 | 25.180 | 24.030 | 24.030 | 23.267 | 926,503 |
| 2024-07-22 | 24.950 | 25.340 | 24.940 | 24.980 | 24.187 | 779,889 |
| 2024-07-19 | 24.980 | 25.670 | 24.830 | 25.150 | 24.351 | 824,635 |
| 2024-07-18 | 25.250 | 25.360 | 24.560 | 25.060 | 24.264 | 961,090 |
| 2024-07-17 | 26.110 | 26.180 | 25.270 | 25.370 | 24.564 | 1,249,588 |
| 2024-07-16 | 26.230 | 26.360 | 25.790 | 26.230 | 25.397 | 810,263 |
| 2024-07-15 | 27.390 | 27.390 | 26.060 | 26.290 | 25.455 | 975,415 |
| 2024-07-12 | 27.370 | 27.680 | 26.510 | 27.150 | 26.288 | 1,278,548 |
| 2024-07-11 | 26.780 | 27.680 | 26.780 | 27.370 | 26.501 | 1,260,421 |
| 2024-07-10 | 25.560 | 27.130 | 25.460 | 26.380 | 25.542 | 1,297,263 |
| 2024-07-09 | 24.540 | 25.660 | 24.340 | 25.560 | 24.748 | 1,027,124 |
| 2024-07-08 | 25.170 | 25.330 | 24.470 | 24.710 | 23.925 | 783,209 |
| 2024-07-05 | 25.350 | 25.350 | 25.350 | 25.350 | 24.545 | 0 |
| 2024-07-04 | 25.460 | 25.650 | 25.030 | 25.350 | 24.545 | 1,084,136 |
| 2024-07-03 | 25.790 | 25.970 | 25.000 | 25.240 | 24.438 | 899,160 |
| 2024-07-02 | 24.790 | 26.560 | 24.790 | 25.860 | 25.039 | 983,201 |
| 2024-07-01 | 25.860 | 26.450 | 25.500 | 26.230 | 25.397 | 959,216 |
| 2024-06-28 | 26.330 | 26.850 | 25.800 | 25.870 | 25.048 | 1,094,511 |
| 2024-06-27 | 26.580 | 27.120 | 26.250 | 26.250 | 25.416 | 710,026 |
| 2024-06-26 | 26.180 | 26.990 | 25.960 | 26.970 | 26.113 | 849,531 |
| 2024-06-25 | 26.500 | 27.130 | 26.010 | 26.260 | 25.426 | 939,691 |
| 2024-06-24 | 27.500 | 27.790 | 26.430 | 26.530 | 25.687 | 1,390,392 |
| 2024-06-21 | 27.660 | 27.830 | 27.180 | 27.500 | 26.627 | 1,064,075 |
| 2024-06-20 | 27.690 | 28.430 | 27.510 | 27.740 | 26.859 | 1,232,993 |
| 2024-06-19 | 28.830 | 28.990 | 27.650 | 27.770 | 26.888 | 1,029,766 |
| 2024-06-18 | 28.350 | 28.870 | 28.010 | 28.700 | 27.789 | 1,203,152 |
| 2024-06-17 | 27.630 | 28.880 | 27.630 | 28.210 | 27.314 | 1,137,001 |
| 2024-06-14 | 28.460 | 28.740 | 27.610 | 28.250 | 27.353 | 1,188,870 |
| 2024-06-13 | 27.750 | 28.990 | 27.500 | 28.460 | 27.556 | 1,218,391 |
| 2024-06-12 | 27.390 | 28.110 | 27.140 | 27.750 | 26.869 | 1,017,378 |
| 2024-06-11 | 27.140 | 27.470 | 26.230 | 27.410 | 26.539 | 1,318,930 |
| 2024-06-07 | 27.330 | 27.330 | 26.750 | 27.080 | 26.220 | 1,311,896 |
| 2024-06-06 | 27.870 | 28.110 | 26.460 | 26.940 | 26.084 | 2,344,139 |
| 2024-06-05 | 28.530 | 28.690 | 27.950 | 28.070 | 27.179 | 993,656 |
| 2024-06-04 | 28.470 | 28.590 | 27.930 | 28.530 | 27.624 | 1,300,444 |
| 2024-06-03 | 28.990 | 29.230 | 28.020 | 28.550 | 27.643 | 1,810,021 |
| 2024-05-31 | 29.290 | 29.970 | 29.020 | 29.130 | 27.905 | 1,736,361 |
| 2024-05-30 | 28.410 | 29.470 | 28.250 | 29.280 | 28.048 | 1,646,705 |
| 2024-05-29 | 28.010 | 28.790 | 28.010 | 28.580 | 27.378 | 1,313,470 |
| 2024-05-28 | 28.580 | 28.680 | 27.860 | 28.300 | 27.110 | 1,044,170 |
| 2024-05-27 | 27.970 | 28.470 | 27.510 | 28.330 | 27.138 | 1,408,106 |
| 2024-05-24 | 28.900 | 29.020 | 28.230 | 28.300 | 27.110 | 1,284,389 |
| 2024-05-23 | 29.460 | 29.610 | 28.890 | 29.040 | 27.818 | 1,404,020 |
| 2024-05-22 | 29.290 | 29.560 | 28.880 | 29.440 | 28.202 | 1,479,837 |
| 2024-05-21 | 29.120 | 29.180 | 28.550 | 29.020 | 27.799 | 1,386,019 |
| 2024-05-20 | 29.180 | 29.670 | 28.950 | 29.100 | 27.876 | 1,385,655 |
| 2024-05-17 | 29.580 | 29.630 | 28.900 | 29.180 | 27.953 | 1,198,725 |
| 2024-05-16 | 29.300 | 29.810 | 29.180 | 29.460 | 28.221 | 1,282,016 |
| 2024-05-15 | 29.540 | 29.980 | 29.160 | 29.300 | 28.068 | 1,481,839 |
| 2024-05-14 | 28.510 | 29.680 | 28.510 | 29.490 | 28.250 | 2,308,999 |
| 2024-05-13 | 28.720 | 29.150 | 27.970 | 28.660 | 27.454 | 2,205,469 |
| 2024-05-10 | 29.810 | 30.000 | 29.010 | 29.150 | 27.924 | 2,331,823 |
| 2024-05-09 | 29.990 | 30.210 | 29.500 | 29.810 | 28.556 | 2,681,336 |
| 2024-05-08 | 31.120 | 31.120 | 29.680 | 29.740 | 28.489 | 4,457,696 |
| 2024-05-07 | 29.290 | 31.450 | 29.230 | 31.350 | 30.031 | 6,277,121 |
| 2024-05-06 | 29.940 | 30.290 | 29.010 | 29.230 | 28.001 | 4,255,805 |
| 2024-04-30 | 30.990 | 30.990 | 28.770 | 29.180 | 27.953 | 5,602,994 |
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.