Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	32.840	33.400	30.400	32.370	31.008	1,731,733
2024-01-23	32.090	33.600	31.770	32.890	31.507	1,096,426
2024-01-22	33.950	34.390	32.170	32.360	30.999	1,397,272
2024-01-19	36.100	36.190	34.080	34.180	32.742	2,224,992
2024-01-18	35.540	36.300	34.020	36.090	34.572	2,061,077
2024-01-17	35.580	35.580	34.600	34.600	33.145	635,510
2024-01-16	35.430	35.650	34.510	35.560	34.064	1,075,529
2024-01-15	35.500	35.500	35.500	35.500	34.007	0
2024-01-12	35.760	36.180	35.380	35.500	34.007	1,050,640
2024-01-11	35.070	36.100	34.510	35.890	34.380	1,125,732
2024-01-10	34.650	35.230	33.900	34.970	33.499	1,426,837
2024-01-09	35.400	36.050	34.570	34.690	33.231	1,366,446
2024-01-08	36.070	36.500	35.480	35.480	33.988	1,012,739
2024-01-05	37.420	37.640	36.240	36.460	34.926	1,045,808
2024-01-04	37.040	37.670	36.760	37.390	35.817	1,005,466
2024-01-03	37.210	37.530	36.740	37.380	35.808	1,031,336
2024-01-02	38.160	38.460	37.060	37.360	35.789	1,056,971
2023-12-29	37.800	38.510	37.480	38.120	36.517	1,049,195
2023-12-28	36.600	38.240	36.180	37.860	36.267	1,278,438
2023-12-27	36.360	36.930	36.000	36.790	35.242	1,050,980
2023-12-26	38.360	38.500	36.000	36.360	34.831	1,434,879
2023-12-25	37.650	38.270	37.480	38.000	36.402	986,646
2023-12-22	39.050	39.170	37.500	37.670	36.085	1,957,967
2023-12-21	39.360	39.540	38.210	39.050	37.407	1,273,722
2023-12-20	40.220	40.220	38.740	38.990	37.350	818,276
2023-12-19	39.520	40.260	39.220	40.010	38.327	542,749
2023-12-18	39.980	40.480	39.720	39.860	38.183	560,574
2023-12-15	40.450	40.570	39.860	40.050	38.365	605,646
2023-12-14	40.940	41.350	40.400	40.450	38.749	704,794
2023-12-13	41.200	41.200	40.050	40.760	39.045	1,005,945
2023-12-12	41.870	42.000	40.840	41.200	39.467	903,233
2023-12-11	41.010	42.320	40.750	41.970	40.205	1,718,183
2023-12-08	41.750	42.120	41.270	41.350	39.611	1,084,165
2023-12-07	42.790	42.790	41.630	41.810	40.051	1,044,606
2023-12-06	42.820	43.610	42.550	42.790	40.990	716,445
2023-12-05	44.010	44.010	42.740	42.740	40.942	1,120,053
2023-12-04	44.770	44.890	43.910	44.200	42.341	1,077,210
2023-12-01	45.210	45.320	43.810	44.900	43.011	1,337,263
2023-11-30	46.090	46.580	44.440	45.480	43.567	1,412,474
2023-11-29	46.450	47.300	46.450	46.560	44.602	1,316,205
2023-11-28	45.520	46.450	45.510	46.290	44.343	907,256
2023-11-27	45.600	46.550	45.200	45.960	44.027	1,083,032
2023-11-24	47.540	47.550	45.330	45.910	43.979	1,901,056
2023-11-23	45.120	48.150	45.010	47.610	45.607	2,731,811
2023-11-22	46.120	46.360	45.200	45.290	43.385	1,299,133
2023-11-21	47.040	47.690	46.110	46.120	44.180	1,963,029
2023-11-20	47.200	47.360	46.610	46.850	44.879	1,647,420
2023-11-17	46.300	48.240	46.120	47.400	45.406	1,892,987
2023-11-16	47.580	47.580	46.350	46.360	44.410	1,090,295
2023-11-15	46.940	48.010	46.220	47.450	45.454	1,830,772
2023-11-14	46.200	47.010	45.970	46.660	44.697	1,642,392
2023-11-13	46.700	47.550	45.740	46.150	44.209	2,315,612
2023-11-10	46.800	46.890	45.810	46.500	44.544	2,237,689
2023-11-09	48.880	49.480	46.850	47.400	45.406	3,331,574
2023-11-08	46.510	50.300	46.500	48.700	46.652	6,036,700
2023-11-07	46.660	46.930	45.970	46.500	44.544	1,831,810
2023-11-06	43.820	47.250	43.820	46.900	44.927	2,965,290
2023-11-03	43.000	44.100	42.810	43.770	41.929	991,950
2023-11-02	44.280	44.780	42.920	42.920	41.115	1,638,783
2023-11-01	44.700	45.340	43.800	44.000	42.149	1,460,833

← NewerPage 12 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.