Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.920	51.570	45.510	50.870	48.428	3,236,133
2022-02-08	50.860	52.840	47.770	48.980	46.628	3,166,778
2022-02-07	53.300	55.550	50.880	51.720	49.237	2,113,831
2022-01-28	53.640	54.430	49.330	51.260	48.799	2,531,107
2022-01-27	56.500	56.990	50.800	53.100	50.551	3,577,645
2022-01-26	55.670	58.000	54.540	57.100	54.358	2,929,732
2022-01-25	56.400	58.090	53.840	54.990	52.350	1,882,487
2022-01-24	52.500	57.440	52.500	56.400	53.692	2,483,885
2022-01-21	51.850	56.500	51.810	54.490	51.874	3,464,595
2022-01-20	53.180	55.550	51.500	52.900	50.360	3,591,456
2022-01-19	59.900	60.790	52.360	53.180	50.627	4,448,780
2022-01-18	61.040	61.760	56.560	61.200	58.262	4,440,380
2022-01-17	63.110	68.810	59.260	59.500	56.643	7,424,884
2022-01-14	50.500	61.080	49.790	61.080	58.147	3,475,289
2022-01-13	50.110	54.260	48.530	50.900	48.456	2,883,637
2022-01-12	46.870	51.090	46.870	50.290	47.875	1,869,817
2022-01-11	49.830	50.800	46.620	47.970	45.667	2,141,098
2022-01-10	46.500	51.330	44.140	49.480	47.104	3,136,571
2022-01-07	53.990	54.940	47.700	47.700	45.410	4,079,238
2022-01-06	51.510	57.870	49.640	54.000	51.407	2,806,380
2022-01-05	49.790	52.430	48.010	52.430	49.913	3,284,460
2022-01-04	55.610	56.880	49.980	50.800	48.361	4,910,964
2021-12-31	57.220	58.220	54.270	55.870	53.188	2,630,635
2021-12-30	53.020	62.950	50.020	57.110	54.368	5,778,659
2021-12-29	51.540	54.380	51.540	52.460	49.941	2,859,827
2021-12-28	52.890	53.720	50.580	51.320	48.856	3,518,237
2021-12-27	61.560	62.880	51.600	52.600	50.075	5,272,339
2021-12-24	57.040	65.310	55.500	61.000	58.071	5,734,016
2021-12-23	56.000	60.980	54.310	56.030	53.340	4,213,997
2021-12-22	61.100	61.880	51.910	58.000	55.215	5,797,460
2021-12-21	48.500	56.530	47.450	56.530	53.816	5,797,655
2021-12-20	48.010	49.500	46.420	47.110	44.848	5,379,462
2021-12-17	46.870	47.200	43.660	45.100	42.935	3,429,754
2021-12-16	42.180	48.560	41.640	47.310	45.039	4,171,536
2021-12-15	42.000	42.790	41.320	42.180	40.155	2,381,717
2021-12-14	45.900	45.900	41.800	42.000	39.983	2,733,293
2021-12-13	43.140	45.280	41.900	45.270	43.096	2,467,912
2021-12-10	42.430	44.200	41.800	43.600	41.507	1,953,837
2021-12-09	43.010	43.680	41.140	42.430	40.393	3,334,374
2021-12-08	41.400	45.530	41.400	43.180	41.107	3,147,677
2021-12-07	45.010	46.200	42.120	42.120	40.098	2,250,733
2021-12-06	45.130	47.900	42.680	45.010	42.849	3,234,748
2021-12-03	45.000	47.350	44.330	46.590	44.353	2,388,795
2021-12-02	45.240	47.210	43.480	45.150	42.982	2,932,223
2021-12-01	47.880	47.880	43.430	45.300	43.125	3,720,475
2021-11-30	46.400	47.990	44.000	47.990	45.686	4,186,552
2021-11-29	43.350	46.480	42.910	45.500	43.315	4,311,426
2021-11-26	46.890	46.940	42.980	44.350	42.221	5,429,842
2021-11-25	51.000	51.000	45.530	46.650	44.410	6,008,054
2021-11-24	49.950	54.860	46.280	52.000	49.503	8,032,477
2021-11-23	39.700	47.830	38.920	47.830	45.534	6,730,037
2021-11-22	38.330	41.280	37.550	39.860	37.946	5,974,559
2021-11-19	37.930	38.850	36.300	38.150	36.318	5,111,636
2021-11-18	39.890	40.000	36.800	37.700	35.890	4,995,089
2021-11-17	40.070	40.800	37.410	39.990	38.070	6,288,017
2021-11-16	41.800	41.800	38.380	39.040	37.166	5,634,556
2021-11-15	40.000	46.880	39.200	41.490	39.498	9,305,001
2021-11-12	37.170	41.490	34.990	39.510	37.613	8,600,259
2021-11-11	34.000	40.500	33.330	37.500	35.700	9,938,490
2021-11-10	33.810	34.240	31.520	33.750	32.130	8,141,924

← NewerPage 20 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.