Suzhou Sonavox Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.600 | 27.480 | 26.450 | 27.400 | 26.247 | 2,340,501 |
| 2024-04-26 | 25.520 | 26.660 | 25.100 | 26.450 | 25.337 | 2,105,286 |
| 2024-04-25 | 25.800 | 26.050 | 25.380 | 25.710 | 24.629 | 1,378,023 |
| 2024-04-24 | 25.030 | 25.800 | 25.030 | 25.800 | 24.715 | 1,706,857 |
| 2024-04-23 | 24.990 | 25.260 | 24.600 | 24.950 | 23.901 | 1,513,437 |
| 2024-04-22 | 23.760 | 24.990 | 23.380 | 24.760 | 23.719 | 1,986,433 |
| 2024-04-19 | 24.100 | 24.180 | 23.670 | 23.930 | 22.923 | 1,401,110 |
| 2024-04-18 | 23.980 | 24.680 | 23.210 | 24.270 | 23.249 | 2,288,755 |
| 2024-04-17 | 22.960 | 24.180 | 22.800 | 23.970 | 22.962 | 2,893,068 |
| 2024-04-16 | 23.790 | 24.170 | 22.080 | 22.250 | 21.314 | 2,470,305 |
| 2024-04-15 | 25.230 | 25.450 | 23.580 | 24.130 | 23.115 | 2,378,256 |
| 2024-04-12 | 25.650 | 26.550 | 25.110 | 25.230 | 24.169 | 1,340,276 |
| 2024-04-11 | 26.220 | 26.220 | 25.350 | 25.500 | 24.427 | 1,928,452 |
| 2024-04-10 | 27.170 | 27.280 | 26.070 | 26.330 | 25.222 | 1,883,871 |
| 2024-04-09 | 26.850 | 27.410 | 26.320 | 27.410 | 26.257 | 1,732,307 |
| 2024-04-08 | 27.820 | 27.890 | 26.580 | 26.600 | 25.481 | 2,073,289 |
| 2024-04-03 | 28.950 | 29.070 | 27.880 | 27.950 | 26.774 | 2,240,258 |
| 2024-04-02 | 29.970 | 29.970 | 28.800 | 29.110 | 27.886 | 2,200,089 |
| 2024-04-01 | 28.530 | 30.230 | 28.410 | 29.480 | 28.240 | 3,744,785 |
| 2024-03-29 | 27.900 | 29.300 | 27.890 | 28.770 | 27.560 | 2,526,863 |
| 2024-03-28 | 26.250 | 27.890 | 26.250 | 27.220 | 26.075 | 2,093,051 |
| 2024-03-27 | 27.800 | 28.050 | 26.260 | 26.260 | 25.155 | 1,837,194 |
| 2024-03-26 | 27.490 | 28.290 | 27.240 | 27.770 | 26.602 | 2,641,563 |
| 2024-03-25 | 28.050 | 28.620 | 27.490 | 27.540 | 26.382 | 1,991,424 |
| 2024-03-22 | 29.060 | 29.210 | 28.150 | 28.350 | 27.158 | 2,491,084 |
| 2024-03-21 | 29.930 | 30.150 | 28.730 | 29.060 | 27.838 | 2,992,744 |
| 2024-03-20 | 29.760 | 29.990 | 29.390 | 29.930 | 28.671 | 2,332,526 |
| 2024-03-19 | 29.440 | 30.450 | 29.440 | 29.760 | 28.508 | 3,333,987 |
| 2024-03-18 | 29.670 | 29.880 | 29.150 | 29.550 | 28.307 | 3,622,124 |
| 2024-03-15 | 28.780 | 29.220 | 28.400 | 29.090 | 27.866 | 2,240,348 |
| 2024-03-14 | 29.490 | 29.620 | 28.390 | 28.850 | 27.636 | 2,275,876 |
| 2024-03-13 | 29.850 | 29.960 | 29.310 | 29.480 | 28.240 | 2,086,084 |
| 2024-03-12 | 28.470 | 30.410 | 28.470 | 29.560 | 28.317 | 4,222,652 |
| 2024-03-11 | 27.210 | 28.530 | 27.210 | 28.500 | 27.301 | 2,423,817 |
| 2024-03-08 | 27.350 | 27.680 | 26.590 | 27.360 | 26.209 | 2,495,763 |
| 2024-03-07 | 28.660 | 28.800 | 27.230 | 27.250 | 26.104 | 3,189,009 |
| 2024-03-06 | 27.900 | 28.740 | 27.480 | 28.440 | 27.244 | 4,387,212 |
| 2024-03-05 | 29.250 | 29.450 | 27.780 | 27.930 | 26.755 | 5,273,074 |
| 2024-03-04 | 31.000 | 31.280 | 28.990 | 29.450 | 28.211 | 5,306,179 |
| 2024-03-01 | 30.500 | 31.480 | 30.020 | 31.110 | 29.801 | 2,948,214 |
| 2024-02-29 | 28.360 | 30.510 | 28.360 | 30.500 | 29.217 | 3,460,230 |
| 2024-02-28 | 31.290 | 33.750 | 28.730 | 28.830 | 27.617 | 6,132,744 |
| 2024-02-27 | 30.830 | 31.180 | 30.350 | 30.970 | 29.667 | 4,192,501 |
| 2024-02-26 | 29.760 | 31.110 | 29.500 | 30.100 | 28.834 | 3,062,168 |
| 2024-02-23 | 29.400 | 29.970 | 28.680 | 29.860 | 28.604 | 2,606,759 |
| 2024-02-22 | 28.500 | 29.330 | 28.420 | 29.070 | 27.847 | 2,063,034 |
| 2024-02-21 | 27.920 | 30.380 | 27.360 | 28.910 | 27.694 | 3,860,915 |
| 2024-02-20 | 28.260 | 28.460 | 27.010 | 28.340 | 27.148 | 2,621,356 |
| 2024-02-19 | 27.580 | 30.290 | 27.220 | 28.060 | 26.880 | 5,500,592 |
| 2024-02-08 | 23.060 | 27.520 | 22.700 | 27.020 | 25.883 | 4,947,397 |
| 2024-02-07 | 24.080 | 25.470 | 22.900 | 23.270 | 22.291 | 3,632,163 |
| 2024-02-06 | 23.390 | 24.450 | 21.350 | 24.070 | 23.058 | 2,917,946 |
| 2024-02-05 | 24.800 | 24.900 | 21.470 | 23.360 | 22.377 | 3,093,592 |
| 2024-02-02 | 26.480 | 27.270 | 24.000 | 24.920 | 23.872 | 2,632,091 |
| 2024-02-01 | 27.390 | 27.870 | 26.200 | 26.500 | 25.385 | 2,804,594 |
| 2024-01-31 | 28.660 | 29.000 | 27.200 | 27.250 | 26.104 | 2,104,682 |
| 2024-01-30 | 29.530 | 30.000 | 28.310 | 28.430 | 27.234 | 2,618,933 |
| 2024-01-29 | 31.170 | 31.360 | 29.430 | 29.600 | 28.355 | 2,552,749 |
| 2024-01-26 | 32.390 | 32.400 | 30.890 | 31.170 | 29.859 | 1,909,233 |
| 2024-01-25 | 32.600 | 32.840 | 31.530 | 32.460 | 31.095 | 2,447,213 |
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.