Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.700	45.340	43.800	44.000	42.149	1,460,833
2023-10-31	45.970	46.140	44.300	44.650	42.772	1,915,006
2023-10-30	45.900	46.780	44.810	46.160	44.218	2,220,387
2023-10-27	44.650	46.450	44.650	45.650	43.730	3,150,963
2023-10-26	43.880	44.650	42.600	44.650	42.772	2,311,132
2023-10-25	41.780	45.580	41.770	44.330	42.465	3,318,352
2023-10-24	42.700	43.760	41.610	42.250	40.473	1,885,447
2023-10-23	41.940	43.680	41.750	42.500	40.712	1,987,521
2023-10-20	42.810	43.390	41.700	41.940	40.176	2,357,188
2023-10-19	44.880	45.000	42.880	43.430	41.603	3,652,150
2023-10-18	44.700	47.310	44.020	45.720	43.797	3,463,119
2023-10-17	47.880	47.880	44.100	44.860	42.973	3,555,940
2023-10-16	46.830	50.830	46.230	47.600	45.598	5,795,899
2023-10-13	45.430	46.680	44.880	45.730	43.806	2,233,675
2023-10-12	44.940	46.850	44.850	45.380	43.471	2,912,056
2023-10-11	45.750	45.940	44.720	45.110	43.213	3,364,959
2023-10-10	46.450	47.190	45.120	46.000	44.065	3,726,414
2023-10-09	41.750	48.100	41.750	46.350	44.400	6,404,811
2023-09-28	40.570	41.900	39.930	40.260	38.567	2,424,949
2023-09-27	41.680	41.680	40.140	40.490	38.787	910,270
2023-09-26	41.800	41.800	40.500	40.860	39.141	1,075,518
2023-09-25	41.280	42.600	41.270	41.830	40.070	1,778,050
2023-09-22	40.550	41.690	39.700	41.280	39.544	1,487,957
2023-09-21	41.760	42.430	40.080	40.580	38.873	1,895,916
2023-09-20	43.650	43.650	41.710	42.100	40.329	1,380,104
2023-09-19	44.290	44.290	42.010	43.300	41.479	3,827,675
2023-09-18	40.920	44.450	40.530	43.800	41.958	4,935,882
2023-09-15	39.280	41.200	38.660	40.220	38.528	1,373,161
2023-09-14	40.460	40.640	38.930	39.000	37.360	1,464,049
2023-09-13	42.060	42.060	40.520	41.000	39.275	1,336,092
2023-09-12	41.030	42.870	41.000	42.060	40.291	1,927,777
2023-09-11	39.000	41.360	38.580	40.800	39.084	1,546,162
2023-09-08	38.500	39.270	38.330	39.030	37.388	694,324
2023-09-07	39.950	40.000	38.600	38.700	37.072	861,493
2023-09-06	40.280	40.500	39.820	39.930	38.250	766,743
2023-09-05	40.680	41.190	40.030	40.280	38.586	1,035,121
2023-09-04	41.500	41.910	39.850	40.600	38.892	1,954,864
2023-09-01	41.700	42.490	41.390	41.510	39.764	818,491
2023-08-31	42.550	42.650	41.720	42.240	40.463	963,903
2023-08-30	42.990	43.500	41.550	42.630	40.837	1,766,620
2023-08-29	40.120	43.300	39.690	41.700	39.946	3,020,345
2023-08-28	43.500	43.990	39.530	40.100	38.413	1,819,752
2023-08-25	40.590	41.150	40.010	40.380	38.681	890,599
2023-08-24	39.580	41.400	39.000	40.500	38.796	1,609,518
2023-08-23	41.000	41.080	38.900	38.910	37.273	1,431,843
2023-08-22	42.480	43.500	41.000	41.410	39.668	952,718
2023-08-21	42.730	43.230	41.930	43.150	41.335	1,003,861
2023-08-18	42.010	44.100	41.880	42.880	41.076	1,832,261
2023-08-17	41.590	42.100	40.920	42.000	40.233	575,765
2023-08-16	42.820	42.820	41.340	41.500	39.754	437,480
2023-08-15	42.870	43.290	42.200	42.520	40.731	806,227
2023-08-14	42.100	43.300	41.590	42.740	40.942	953,418
2023-08-11	44.170	44.260	42.760	42.960	41.153	1,098,391
2023-08-10	43.740	44.640	43.470	43.810	41.967	698,467
2023-08-09	45.210	45.550	43.670	43.740	41.900	1,285,728
2023-08-08	45.960	46.410	45.000	45.320	43.414	872,506
2023-08-07	45.700	46.480	45.380	46.040	44.103	861,098
2023-08-04	46.570	47.330	44.880	45.600	43.682	1,675,305
2023-08-03	45.410	46.690	44.510	46.570	44.611	1,476,037
2023-08-02	46.290	46.760	45.580	45.710	43.787	980,273

← NewerPage 13 of 21 · 1,213 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.