Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	64.610	64.610	62.530	63.280	60.369	724,781
2023-02-03	63.670	65.770	63.050	64.540	61.571	1,371,339
2023-02-02	61.500	67.000	61.500	64.700	61.724	2,844,283
2023-02-01	61.350	62.860	60.130	61.660	58.824	1,311,093
2023-01-31	59.940	62.590	59.690	60.370	57.593	1,105,129
2023-01-30	58.550	64.800	58.550	60.700	57.908	2,666,307
2023-01-20	56.870	57.870	56.530	57.110	54.483	793,663
2023-01-19	57.560	58.230	57.080	57.350	54.712	693,672
2023-01-18	58.000	58.880	57.110	57.560	54.912	899,473
2023-01-17	57.600	59.620	57.290	57.800	55.141	1,336,137
2023-01-16	60.990	61.350	57.410	57.600	54.950	2,614,282
2023-01-13	60.840	64.990	60.210	60.950	58.146	1,367,687
2023-01-12	60.210	61.720	60.180	60.510	57.727	660,124
2023-01-11	60.760	62.360	60.090	60.550	57.765	1,212,775
2023-01-10	61.480	62.550	59.060	61.500	58.671	2,308,880
2023-01-09	60.600	62.700	59.760	60.750	57.956	1,749,237
2023-01-06	57.040	61.290	56.800	60.650	57.860	2,619,988
2023-01-05	54.800	58.760	54.780	57.570	54.922	2,382,463
2023-01-04	56.760	56.760	53.620	54.810	52.289	1,956,727
2023-01-03	56.430	57.610	55.050	56.800	54.187	1,743,109
2022-12-30	57.000	58.710	55.900	57.400	54.760	1,421,257
2022-12-29	55.910	58.410	55.430	55.710	53.147	798,615
2022-12-28	57.950	57.950	54.680	56.860	54.244	1,210,260
2022-12-27	55.780	58.740	54.630	57.600	54.950	1,965,132
2022-12-26	50.730	56.270	50.720	55.180	52.642	2,307,620
2022-12-23	52.800	53.540	50.380	51.240	48.883	1,309,810
2022-12-22	53.260	55.480	52.880	53.530	51.068	1,601,036
2022-12-21	57.770	58.240	52.490	53.250	50.801	2,282,925
2022-12-20	57.990	59.000	56.140	57.310	54.674	1,914,416
2022-12-19	54.350	61.180	54.240	57.990	55.322	3,311,895
2022-12-16	56.980	56.980	53.440	54.250	51.755	2,023,927
2022-12-15	51.820	57.080	51.330	57.080	54.454	3,050,105
2022-12-14	52.000	52.450	51.150	51.820	49.436	943,104
2022-12-13	52.360	53.100	51.020	51.310	48.950	1,151,557
2022-12-12	52.990	53.530	52.010	52.610	50.190	936,660
2022-12-09	54.100	54.760	52.530	53.160	50.715	1,160,037
2022-12-08	55.490	55.750	53.870	53.970	51.487	793,976
2022-12-07	56.200	58.090	55.300	55.550	52.995	1,334,171
2022-12-06	54.490	57.150	53.660	56.780	54.168	1,382,148
2022-12-05	55.870	56.400	54.150	55.100	52.565	1,723,663
2022-12-02	57.300	57.500	55.500	55.910	53.338	1,425,400
2022-12-01	55.790	59.920	55.790	58.200	55.523	3,423,477
2022-11-30	52.900	56.300	51.820	55.000	52.470	2,945,720
2022-11-29	55.900	56.390	52.410	53.110	50.667	3,076,214
2022-11-28	55.680	58.130	54.050	56.020	53.443	1,950,153
2022-11-25	54.400	57.990	53.290	57.110	54.483	2,191,161
2022-11-24	54.000	55.480	52.820	55.290	52.747	1,755,604
2022-11-23	53.050	53.400	50.990	52.810	50.381	960,539
2022-11-22	55.940	55.940	52.800	53.060	50.619	977,498
2022-11-21	54.900	57.000	52.060	55.930	53.357	1,460,092
2022-11-18	57.620	57.830	54.650	54.900	52.375	1,034,782
2022-11-17	57.500	58.990	56.130	56.710	54.101	941,524
2022-11-16	60.930	61.800	58.100	58.500	55.809	1,140,740
2022-11-15	59.090	61.300	57.900	61.050	58.242	1,257,774
2022-11-14	63.000	64.250	58.050	59.070	56.353	2,425,457
2022-11-11	64.050	65.490	62.520	63.000	60.102	1,121,612
2022-11-10	65.000	65.860	61.310	62.490	59.615	1,310,231
2022-11-09	63.960	66.170	62.910	65.350	62.344	1,526,722
2022-11-08	65.230	66.200	62.700	63.830	60.894	1,193,668
2022-11-07	66.000	67.750	63.660	65.230	62.229	1,849,021

← NewerPage 16 of 21 · 1,219 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.