Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	47.000	47.000	44.780	46.490	44.534	1,991,856
2023-07-31	49.000	49.340	46.900	47.100	45.119	1,828,418
2023-07-28	48.060	48.840	46.680	48.590	46.546	904,585
2023-07-27	48.710	52.000	47.470	47.820	45.809	1,948,622
2023-07-26	50.000	50.010	48.340	48.460	46.422	1,034,518
2023-07-25	48.290	51.500	47.010	50.120	48.012	2,923,127
2023-07-24	45.480	47.390	44.560	46.930	44.956	998,314
2023-07-21	46.580	47.030	45.020	45.240	43.337	696,125
2023-07-20	48.000	48.500	46.540	46.580	44.621	1,007,743
2023-07-19	47.990	48.600	47.430	47.550	45.550	866,773
2023-07-18	47.830	50.170	47.830	48.550	46.508	1,434,305
2023-07-17	49.580	49.620	46.840	47.780	45.770	1,617,075
2023-07-14	51.280	51.280	49.160	49.700	47.609	1,460,047
2023-07-13	52.490	52.740	50.650	51.080	48.931	2,111,211
2023-07-12	51.120	53.180	51.000	52.600	50.387	2,996,599
2023-07-11	50.000	52.230	49.330	51.870	49.688	2,696,812
2023-07-10	50.300	51.000	48.990	49.940	47.839	1,894,775
2023-07-07	49.600	51.500	48.970	50.300	48.184	2,429,978
2023-07-06	48.680	50.180	47.470	49.580	47.494	2,340,333
2023-07-05	51.190	51.570	49.250	49.980	47.878	2,786,850
2023-07-04	48.210	54.200	46.540	51.640	49.468	5,337,850
2023-07-03	46.640	49.010	46.640	47.800	45.789	2,448,923
2023-06-30	46.010	47.330	44.880	46.730	44.764	2,317,991
2023-06-29	45.360	47.320	45.040	45.790	43.864	1,808,783
2023-06-28	45.800	46.410	44.310	45.400	43.490	1,773,550
2023-06-27	45.890	46.600	45.790	46.080	44.142	1,313,570
2023-06-26	47.280	48.780	45.690	45.870	43.941	1,986,426
2023-06-21	49.220	49.600	47.530	47.930	45.914	1,858,117
2023-06-20	49.170	50.230	48.550	48.660	46.613	1,677,828
2023-06-19	48.180	51.400	48.180	48.840	46.786	2,921,482
2023-06-16	49.990	50.420	47.950	47.980	45.962	2,472,310
2023-06-15	49.030	52.250	48.480	49.910	47.811	3,000,594
2023-06-14	50.500	51.200	48.710	49.030	46.968	3,269,349
2023-06-13	45.590	53.550	45.010	51.650	49.477	5,041,864
2023-06-12	43.000	45.770	42.290	44.950	43.059	2,068,253
2023-06-09	42.100	43.410	42.020	42.750	40.952	889,429
2023-06-08	43.880	44.510	42.000	42.220	40.444	1,039,472
2023-06-07	44.380	44.900	43.260	44.000	42.149	888,073
2023-06-06	46.180	46.180	43.810	44.320	42.456	1,293,868
2023-06-05	45.970	46.490	44.300	46.170	44.228	1,948,850
2023-06-02	42.880	45.660	42.880	45.240	43.337	2,462,648
2023-06-01	43.660	43.990	42.560	43.020	41.210	1,235,002
2023-05-31	44.220	44.950	42.500	43.810	41.795	2,284,158
2023-05-30	44.790	46.490	44.400	44.450	42.405	2,329,134
2023-05-29	45.530	46.070	43.800	45.330	43.245	2,214,913
2023-05-26	44.810	46.460	43.290	46.070	43.951	2,872,707
2023-05-25	45.220	45.580	43.440	44.150	42.119	2,032,622
2023-05-24	42.430	45.860	42.220	45.490	43.397	3,762,563
2023-05-23	43.680	43.990	42.680	42.680	40.717	1,497,214
2023-05-22	43.010	44.200	42.500	43.210	41.222	1,366,371
2023-05-19	42.180	43.400	42.000	43.010	41.032	931,516
2023-05-18	42.420	43.460	42.200	42.600	40.640	881,890
2023-05-17	41.720	42.540	41.200	42.370	40.421	1,059,346
2023-05-16	42.480	42.600	41.400	41.570	39.658	995,388
2023-05-15	42.480	43.420	42.050	42.480	40.526	986,010
2023-05-12	42.870	43.540	42.210	42.480	40.526	1,097,161
2023-05-11	43.390	43.600	42.310	43.120	41.137	2,240,635
2023-05-10	40.900	44.210	40.530	43.410	41.413	3,094,962
2023-05-09	41.650	42.700	40.820	41.000	39.114	1,839,968
2023-05-08	43.490	43.730	40.880	40.930	39.047	2,465,102

← NewerPage 14 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.