Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.100	27.410	26.920	27.330	26.947	1,282,121
2025-10-23	27.110	27.340	26.650	27.070	26.691	1,417,600
2025-10-22	27.410	28.200	27.140	27.330	26.947	1,447,097
2025-10-21	27.150	27.460	26.960	27.390	27.006	1,398,911
2025-10-20	27.320	27.390	26.910	27.040	26.661	997,628
2025-10-17	27.560	27.750	26.910	27.000	26.622	1,523,546
2025-10-16	27.910	27.980	27.500	27.560	27.174	1,330,684
2025-10-15	27.810	28.120	27.520	27.930	27.539	1,566,572
2025-10-14	28.320	28.590	27.650	27.810	27.421	2,635,756
2025-10-13	28.010	28.450	27.650	28.170	27.776	2,806,796
2025-10-10	29.550	29.680	28.800	28.950	28.545	2,362,646
2025-10-09	29.330	29.990	29.140	29.550	29.136	2,640,827
2025-09-30	28.990	29.680	28.870	29.320	28.909	2,220,039
2025-09-29	28.590	29.240	28.120	28.890	28.485	1,727,681
2025-09-26	28.640	29.080	28.350	28.360	27.963	1,693,462
2025-09-25	28.580	29.600	28.530	28.900	28.495	2,484,387
2025-09-24	28.220	28.770	27.880	28.760	28.357	1,933,803
2025-09-23	28.600	28.720	27.620	28.220	27.825	2,617,774
2025-09-22	28.920	29.200	28.210	28.590	28.190	2,272,879
2025-09-19	29.250	29.570	28.760	28.920	28.515	2,420,567
2025-09-18	29.690	30.530	29.000	29.360	28.949	3,941,067
2025-09-17	29.710	30.040	29.530	29.890	29.471	2,339,683
2025-09-16	29.230	29.790	29.010	29.710	29.294	2,653,166
2025-09-15	29.280	29.830	28.980	29.090	28.683	2,341,006
2025-09-12	29.430	29.480	28.880	28.970	28.564	2,100,999
2025-09-11	28.650	29.490	28.160	29.490	29.077	2,576,827
2025-09-10	29.500	29.700	28.750	28.770	28.367	2,678,389
2025-09-09	29.810	29.950	29.200	29.500	29.087	2,044,402
2025-09-08	29.600	29.960	29.190	29.880	29.462	2,864,034
2025-09-05	28.330	29.510	28.300	29.460	29.047	3,167,117
2025-09-04	29.490	29.730	27.780	28.330	27.933	3,529,190
2025-09-03	30.460	30.580	28.990	29.110	28.702	3,687,216
2025-09-02	30.930	30.930	29.550	30.180	29.757	5,493,106
2025-09-01	29.440	31.300	29.160	30.930	30.497	7,602,555
2025-08-29	29.220	30.090	28.830	29.420	29.008	5,851,462
2025-08-28	28.880	29.080	27.660	28.890	28.485	3,648,992
2025-08-27	29.370	29.920	28.610	28.610	28.209	4,194,770
2025-08-26	29.440	29.580	29.100	29.350	28.939	2,258,517
2025-08-25	29.660	29.680	29.100	29.350	28.939	3,407,017
2025-08-22	28.620	29.480	28.480	29.470	29.057	3,753,750
2025-08-21	29.310	29.430	28.400	28.580	28.180	3,106,711
2025-08-20	28.700	29.030	28.300	29.020	28.614	2,242,524
2025-08-19	28.690	28.910	28.100	28.750	28.347	3,058,204
2025-08-18	28.150	28.960	27.970	28.650	28.249	3,813,429
2025-08-15	27.650	28.300	27.560	28.140	27.746	2,108,279
2025-08-14	28.630	28.630	27.550	27.550	27.164	2,660,671
2025-08-13	28.600	28.740	28.260	28.520	28.121	1,712,247
2025-08-12	28.470	28.670	28.140	28.550	28.150	1,703,505
2025-08-11	27.780	28.460	27.600	28.400	28.002	2,887,735
2025-08-08	28.060	28.060	27.500	27.530	27.144	1,754,296
2025-08-07	28.030	28.820	27.920	28.080	27.687	3,005,980
2025-08-06	27.780	27.950	27.520	27.920	27.529	2,222,715
2025-08-05	27.490	27.780	27.220	27.640	27.253	1,524,084
2025-08-04	27.010	27.480	26.770	27.480	27.095	1,900,575
2025-08-01	27.040	28.170	26.900	27.200	26.819	3,289,560
2025-07-31	26.860	27.270	26.400	27.040	26.661	2,627,340
2025-07-30	27.350	27.360	26.600	26.870	26.494	1,962,750
2025-07-29	27.370	27.780	27.110	27.350	26.967	2,204,722
2025-07-28	27.180	27.430	27.030	27.370	26.987	1,575,126
2025-07-25	27.080	27.360	26.900	27.100	26.720	1,624,634

← NewerPage 5 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.