Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.160	44.490	41.010	43.760	41.747	3,615,074
2023-05-04	40.970	42.630	40.620	42.390	40.440	2,817,665
2023-04-28	39.440	41.850	39.440	40.300	38.446	2,390,650
2023-04-27	38.880	39.960	38.380	39.380	37.569	1,243,827
2023-04-26	37.440	40.190	37.240	39.090	37.292	2,182,600
2023-04-25	38.400	38.400	36.610	37.380	35.661	1,128,258
2023-04-24	38.110	39.150	37.830	38.110	36.357	1,443,588
2023-04-21	39.640	40.200	38.000	38.290	36.529	1,689,769
2023-04-20	40.250	40.660	39.120	39.330	37.521	1,392,302
2023-04-19	41.550	41.550	40.340	40.410	38.551	1,378,010
2023-04-18	41.500	42.960	40.890	41.510	39.601	1,855,357
2023-04-17	40.870	42.120	40.340	41.280	39.381	2,368,633
2023-04-14	39.800	41.460	39.400	40.800	38.923	2,219,842
2023-04-13	40.000	40.650	39.370	39.400	37.588	1,534,001
2023-04-12	40.690	41.400	40.430	40.490	38.627	1,165,230
2023-04-11	41.220	41.370	40.340	40.540	38.675	1,605,108
2023-04-10	42.090	42.150	41.040	41.300	39.400	1,127,127
2023-04-07	42.650	42.720	41.580	41.760	39.839	1,408,382
2023-04-06	42.410	43.290	41.660	42.660	40.698	1,656,831
2023-04-04	43.230	43.410	41.180	42.100	40.163	2,253,016
2023-04-03	43.910	43.910	42.810	43.340	41.346	1,763,634
2023-03-31	43.710	44.600	43.520	43.940	41.919	1,258,245
2023-03-30	44.900	44.900	42.700	43.680	41.671	1,660,622
2023-03-29	44.000	45.800	44.000	44.390	42.348	1,820,894
2023-03-28	45.480	45.480	43.700	44.140	42.110	2,106,565
2023-03-27	44.220	45.690	43.800	45.560	43.464	3,454,399
2023-03-24	43.790	44.600	43.110	43.800	41.785	2,644,236
2023-03-23	44.570	45.270	43.310	43.350	41.356	2,315,190
2023-03-22	44.320	46.860	44.010	44.980	42.911	3,495,555
2023-03-21	43.410	44.720	42.700	43.800	41.785	3,059,739
2023-03-20	44.500	44.520	42.480	43.000	41.022	3,154,596
2023-03-17	46.500	46.970	44.400	44.470	42.424	1,873,135
2023-03-16	46.900	47.280	46.000	46.500	44.361	1,251,262
2023-03-15	46.290	48.360	46.290	46.580	44.437	1,429,757
2023-03-14	47.500	47.500	44.500	46.010	43.894	1,823,623
2023-03-13	47.470	47.690	46.820	47.100	44.933	871,901
2023-03-10	47.700	47.970	47.180	47.500	45.315	1,352,827
2023-03-09	49.920	50.220	47.800	47.960	45.754	1,607,044
2023-03-08	48.690	50.110	48.510	49.890	47.595	1,178,197
2023-03-07	50.300	50.860	48.880	48.980	46.727	2,090,809
2023-03-06	50.880	51.880	49.000	50.600	48.272	2,209,297
2023-03-03	51.500	52.570	51.230	51.390	49.026	901,844
2023-03-02	54.490	54.750	51.270	51.410	49.045	2,132,483
2023-03-01	55.000	55.000	53.600	54.050	51.564	1,467,066
2023-02-28	56.030	56.500	54.500	54.940	52.413	842,506
2023-02-27	56.840	56.840	54.260	55.550	52.995	1,536,697
2023-02-24	59.060	59.070	56.410	56.840	54.225	847,707
2023-02-23	57.840	59.200	57.690	59.060	56.343	1,109,306
2023-02-22	58.000	58.680	57.490	57.850	55.189	585,528
2023-02-21	57.250	59.350	56.300	58.430	55.742	1,341,696
2023-02-20	58.990	59.420	56.260	57.900	55.237	1,684,191
2023-02-17	59.000	59.610	58.500	58.810	56.105	476,924
2023-02-16	59.900	60.770	58.600	59.090	56.372	914,155
2023-02-15	60.550	61.660	59.550	60.200	57.431	847,187
2023-02-14	62.000	62.000	60.030	60.400	57.622	938,981
2023-02-13	62.490	62.860	61.500	61.900	59.053	743,557
2023-02-10	64.490	64.670	61.710	62.440	59.568	1,288,401
2023-02-09	63.000	65.790	62.260	64.900	61.915	1,996,992
2023-02-08	62.000	64.660	61.180	63.860	60.922	1,865,013
2023-02-07	64.040	65.280	61.660	62.000	59.148	1,210,553

← NewerPage 15 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.