Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	44.540	50.500	44.070	46.380	44.153	5,014,949
2022-05-10	38.670	45.880	38.670	44.750	42.601	4,295,081
2022-05-09	42.030	42.110	38.080	39.770	37.861	3,486,832
2022-05-06	41.920	42.770	40.400	42.030	40.012	2,690,548
2022-05-05	41.880	46.400	41.600	42.700	40.650	2,292,823
2022-04-29	39.600	44.440	39.480	42.840	40.783	3,304,920
2022-04-28	39.050	40.490	38.160	39.130	37.251	2,416,042
2022-04-27	36.000	41.400	35.010	41.080	39.108	3,607,004
2022-04-26	37.580	40.450	37.000	37.320	35.528	2,793,763
2022-04-25	37.510	39.850	36.000	37.530	35.728	2,490,492
2022-04-22	38.010	40.680	37.610	39.410	37.518	3,014,219
2022-04-21	38.400	40.300	38.120	38.670	36.813	2,711,216
2022-04-20	40.110	40.600	38.190	38.400	36.556	2,789,201
2022-04-19	42.440	43.810	38.500	39.110	37.232	5,032,759
2022-04-18	42.000	44.880	40.040	44.180	42.059	5,994,834
2022-04-15	34.000	41.700	33.170	41.700	39.698	5,462,042
2022-04-14	34.400	35.600	33.740	34.750	33.082	1,921,554
2022-04-13	35.190	35.190	33.390	33.570	31.958	1,593,382
2022-04-12	36.500	36.880	34.750	35.240	33.548	2,062,988
2022-04-11	38.000	38.000	35.750	36.500	34.748	2,286,495
2022-04-08	39.010	41.830	37.190	39.120	37.242	2,893,479
2022-04-07	40.000	40.570	38.820	39.780	37.870	1,689,645
2022-04-06	42.200	42.200	40.000	40.590	38.641	1,802,023
2022-04-01	43.880	44.350	42.000	42.200	40.174	2,427,348
2022-03-31	47.440	47.700	43.840	44.400	42.268	2,230,274
2022-03-30	44.500	48.800	44.090	47.600	45.315	2,160,156
2022-03-29	46.570	46.740	43.900	44.090	41.973	1,521,197
2022-03-28	46.550	49.000	45.370	46.000	43.791	1,902,411
2022-03-25	47.600	50.260	47.000	47.200	44.934	1,749,621
2022-03-24	47.750	48.650	46.390	47.130	44.867	1,891,963
2022-03-23	48.810	49.420	46.950	48.530	46.200	1,500,425
2022-03-22	49.000	50.480	48.460	48.780	46.438	1,482,266
2022-03-21	47.030	52.880	47.030	49.540	47.161	2,565,459
2022-03-18	48.730	51.000	47.340	47.500	45.219	2,010,755
2022-03-17	50.400	51.710	48.000	49.940	47.542	4,054,805
2022-03-16	41.390	47.800	39.990	47.500	45.219	3,626,305
2022-03-15	39.980	42.440	39.450	40.240	38.308	2,067,510
2022-03-14	43.230	43.230	40.390	40.990	39.022	2,180,309
2022-03-11	43.050	43.680	41.420	43.420	41.335	2,273,816
2022-03-10	40.880	43.760	40.880	43.010	40.945	3,545,483
2022-03-09	37.740	40.770	36.240	39.800	37.889	4,200,449
2022-03-08	39.590	40.160	37.270	37.600	35.795	2,095,923
2022-03-07	41.500	41.900	38.000	39.300	37.413	3,634,298
2022-03-04	42.020	44.270	41.500	42.100	40.079	1,839,511
2022-03-03	46.380	46.530	42.680	42.780	40.726	2,620,612
2022-03-02	45.720	46.500	44.100	46.230	44.010	1,599,227
2022-03-01	46.360	46.990	44.270	46.590	44.353	2,979,337
2022-02-28	43.660	46.600	42.100	45.980	43.772	3,139,035
2022-02-25	44.310	45.810	44.200	44.600	42.459	2,351,770
2022-02-24	45.830	47.410	42.590	43.670	41.573	3,120,196
2022-02-23	43.610	47.530	42.920	46.480	44.248	3,051,598
2022-02-22	43.790	44.150	41.500	42.800	40.745	2,099,232
2022-02-21	44.730	45.480	43.450	43.790	41.688	1,504,438
2022-02-18	46.900	47.000	43.870	44.500	42.363	2,566,533
2022-02-17	44.740	49.050	44.100	46.800	44.553	2,786,564
2022-02-16	47.000	47.970	45.410	45.680	43.487	1,947,562
2022-02-15	42.390	47.880	42.390	47.070	44.810	3,433,804
2022-02-14	45.000	46.890	43.180	43.680	41.583	3,361,275
2022-02-11	49.300	49.420	45.300	46.850	44.601	2,611,080
2022-02-10	51.000	54.300	49.500	50.400	47.980	2,353,508

← NewerPage 19 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.