Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	78.350	79.270	75.280	76.620	73.096	1,876,814
2022-08-03	83.980	85.840	77.190	79.090	75.452	1,727,654
2022-08-02	80.630	85.300	80.000	83.100	79.277	1,470,825
2022-08-01	83.950	84.660	80.610	82.280	78.495	2,041,958
2022-07-29	77.020	88.000	75.580	85.010	81.100	2,589,624
2022-07-28	80.500	81.460	76.620	76.900	73.363	1,274,918
2022-07-27	74.590	81.800	74.000	79.200	75.557	1,821,727
2022-07-26	74.400	76.980	72.600	75.500	72.027	1,020,751
2022-07-25	74.870	75.680	71.620	74.500	71.073	1,277,969
2022-07-22	76.450	77.310	74.000	74.860	71.416	1,217,707
2022-07-21	73.000	79.770	71.800	75.630	72.151	1,780,704
2022-07-20	74.400	75.550	72.400	74.860	71.416	1,549,603
2022-07-19	75.450	77.750	74.050	75.000	71.550	2,103,202
2022-07-18	72.010	77.200	72.010	76.000	72.504	1,946,430
2022-07-15	72.160	76.360	70.220	72.570	69.232	1,726,264
2022-07-14	66.210	74.290	66.210	71.420	68.135	1,776,663
2022-07-13	69.580	70.990	67.700	68.630	65.473	1,373,963
2022-07-12	75.490	76.560	69.800	70.000	66.780	2,431,475
2022-07-11	73.790	75.980	72.180	75.000	71.550	1,309,421
2022-07-08	86.900	86.900	74.330	75.160	71.703	2,312,734
2022-07-07	72.110	80.200	72.110	79.150	75.509	2,636,274
2022-07-06	70.500	76.920	69.300	74.270	70.854	2,550,501
2022-07-05	69.760	73.480	68.820	70.880	67.620	2,648,422
2022-07-04	70.010	72.420	66.480	69.900	66.685	3,829,286
2022-07-01	72.510	72.510	68.000	69.900	66.685	2,438,171
2022-06-30	70.750	72.600	69.220	71.440	68.154	2,379,370
2022-06-29	74.090	75.000	68.680	70.000	66.780	3,906,831
2022-06-28	77.540	80.290	72.000	75.630	72.151	3,069,313
2022-06-27	70.350	80.000	69.100	78.000	74.412	3,438,036
2022-06-24	70.580	71.440	68.480	69.320	66.131	2,041,865
2022-06-23	65.310	71.820	63.500	70.660	67.410	3,977,140
2022-06-22	63.000	68.790	62.010	65.030	62.039	4,289,370
2022-06-21	62.010	62.500	58.880	60.830	58.032	2,453,129
2022-06-20	59.960	64.380	57.810	63.150	60.245	2,892,740
2022-06-17	58.700	60.500	57.380	59.940	57.183	2,024,890
2022-06-16	57.500	61.200	56.980	58.760	56.057	1,836,834
2022-06-15	60.550	61.900	57.600	57.610	54.960	2,671,875
2022-06-14	54.000	63.430	54.000	62.020	59.167	3,719,246
2022-06-13	57.800	59.310	56.060	56.860	54.130	2,622,054
2022-06-10	55.430	59.500	53.800	58.350	55.548	3,506,434
2022-06-09	55.290	55.990	52.710	54.880	52.245	2,202,722
2022-06-08	54.970	55.980	54.110	54.720	52.093	2,110,187
2022-06-07	56.660	58.260	54.750	55.210	52.559	3,043,496
2022-06-06	56.000	60.600	54.500	58.300	55.501	4,373,421
2022-06-02	50.230	58.400	48.800	57.320	54.568	3,413,773
2022-06-01	49.680	52.780	49.680	50.150	47.742	1,620,278
2022-05-31	48.570	52.990	48.300	50.610	48.180	2,110,586
2022-05-30	47.020	50.240	45.780	48.990	46.638	2,340,815
2022-05-27	47.040	47.800	45.550	46.740	44.496	1,267,258
2022-05-26	47.000	48.300	45.880	46.480	44.248	1,485,246
2022-05-25	45.780	47.600	44.030	47.590	45.305	1,939,563
2022-05-24	48.880	50.250	45.260	45.710	43.515	2,750,860
2022-05-23	48.260	49.180	47.170	48.300	45.981	1,437,706
2022-05-20	49.510	49.800	47.200	48.530	46.200	2,664,656
2022-05-19	46.560	50.140	46.560	49.510	47.133	3,250,004
2022-05-18	46.800	50.270	46.400	47.760	45.467	3,837,391
2022-05-17	45.300	49.500	44.010	47.950	45.648	4,515,516
2022-05-16	48.600	49.000	44.610	45.260	43.087	4,279,482
2022-05-13	46.370	49.480	44.900	48.600	46.267	3,650,015
2022-05-12	45.900	47.000	43.600	46.300	44.077	3,658,230

← NewerPage 18 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.