Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	61.500	65.690	59.250	64.750	61.772	2,852,796
2022-11-03	59.550	61.250	57.800	60.230	57.459	1,443,997
2022-11-02	53.470	62.310	53.170	60.080	57.316	3,566,118
2022-11-01	50.200	54.260	49.010	53.940	51.459	1,872,186
2022-10-31	52.410	52.880	50.500	50.820	48.482	1,501,827
2022-10-28	54.000	54.970	52.280	52.340	49.932	1,017,716
2022-10-27	54.670	55.700	53.500	54.300	51.802	1,461,326
2022-10-26	54.310	55.060	52.780	54.180	51.688	1,590,677
2022-10-25	50.780	55.100	50.270	53.990	51.506	2,560,682
2022-10-24	50.340	52.440	49.770	51.270	48.912	2,103,710
2022-10-21	50.830	52.320	48.990	49.720	47.433	1,979,110
2022-10-20	53.400	53.400	50.320	51.750	49.370	2,736,733
2022-10-19	53.000	55.280	52.460	53.470	51.010	1,706,565
2022-10-18	57.600	57.900	52.600	53.960	51.478	2,912,702
2022-10-17	58.060	59.660	55.000	56.270	53.682	1,807,660
2022-10-14	59.220	60.730	58.000	58.390	55.704	1,501,810
2022-10-13	60.050	60.800	57.510	58.530	55.838	1,472,224
2022-10-12	54.630	60.570	53.600	60.070	57.307	2,216,029
2022-10-11	54.970	56.450	53.550	53.980	51.497	1,277,726
2022-10-10	58.990	59.040	53.330	54.570	52.060	1,485,861
2022-09-30	61.630	61.820	57.880	59.040	56.324	1,419,220
2022-09-29	61.080	62.800	58.580	61.780	58.938	1,034,909
2022-09-28	63.630	64.170	59.480	60.430	57.650	2,042,951
2022-09-27	64.090	66.560	63.010	64.830	61.848	1,346,898
2022-09-26	60.970	66.580	60.970	63.280	60.369	1,940,477
2022-09-23	64.610	64.700	60.510	61.540	58.709	1,125,167
2022-09-22	62.650	65.870	61.720	64.390	61.428	1,061,609
2022-09-21	63.350	64.940	62.330	63.600	60.674	1,314,361
2022-09-20	62.640	67.200	62.480	64.610	61.638	1,552,652
2022-09-19	62.000	64.350	60.800	62.250	59.387	1,220,858
2022-09-16	62.000	64.830	61.010	62.700	59.816	1,407,566
2022-09-15	66.630	67.660	61.750	62.730	59.844	1,588,482
2022-09-14	68.000	70.100	66.080	66.660	63.594	1,262,505
2022-09-13	66.740	70.820	66.060	68.900	65.731	2,557,520
2022-09-09	66.420	67.770	64.400	65.080	62.086	1,675,237
2022-09-08	68.020	70.110	66.240	66.330	63.279	1,167,159
2022-09-07	66.300	69.630	64.510	68.510	65.359	1,736,253
2022-09-06	62.300	67.540	59.800	66.310	63.260	2,731,150
2022-09-05	64.430	64.430	60.360	61.290	58.471	2,611,079
2022-09-02	61.010	65.580	59.920	64.000	61.056	2,387,726
2022-09-01	60.990	61.390	57.000	59.580	56.839	2,289,622
2022-08-31	63.950	65.680	59.680	60.110	57.345	2,060,513
2022-08-30	65.450	67.720	64.360	64.400	61.438	1,155,321
2022-08-29	62.860	67.990	62.360	65.840	62.811	1,636,026
2022-08-26	67.850	68.820	62.600	62.900	60.007	2,322,447
2022-08-25	67.700	70.250	66.760	67.850	64.729	1,380,526
2022-08-24	71.440	72.960	67.730	68.090	64.958	1,943,619
2022-08-23	71.250	74.340	70.580	72.340	69.012	1,369,484
2022-08-22	70.050	74.800	69.500	72.510	69.175	1,330,710
2022-08-19	71.730	73.780	70.020	71.150	67.877	1,661,388
2022-08-18	70.700	74.290	70.700	72.390	69.060	1,444,124
2022-08-17	72.210	74.190	70.700	71.290	68.011	1,753,754
2022-08-16	71.790	76.190	71.400	72.800	69.451	1,941,622
2022-08-15	73.460	74.450	71.120	71.900	68.593	2,401,939
2022-08-12	73.100	74.380	72.030	74.100	70.691	1,313,356
2022-08-11	76.560	76.670	72.000	73.400	70.024	1,720,575
2022-08-10	75.120	77.120	73.040	75.280	71.817	1,355,112
2022-08-09	77.280	78.600	75.000	75.300	71.836	1,002,337
2022-08-08	73.500	78.600	71.000	77.180	73.630	1,836,061
2022-08-05	76.940	79.500	73.590	74.340	70.920	1,783,683

← NewerPage 17 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.