Suzhou Sonavox Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 26.660 | 27.200 | 26.660 | 27.070 | 26.691 | 1,915,584 |
| 2025-07-23 | 26.730 | 27.090 | 26.550 | 26.770 | 26.395 | 1,538,155 |
| 2025-07-22 | 26.850 | 26.910 | 26.490 | 26.720 | 26.346 | 1,756,059 |
| 2025-07-21 | 26.860 | 27.040 | 26.660 | 26.880 | 26.504 | 1,137,347 |
| 2025-07-18 | 26.770 | 27.070 | 26.630 | 26.860 | 26.484 | 1,665,439 |
| 2025-07-17 | 26.430 | 26.690 | 26.230 | 26.640 | 26.267 | 1,255,976 |
| 2025-07-16 | 25.940 | 26.520 | 25.940 | 26.360 | 25.991 | 1,589,281 |
| 2025-07-15 | 26.300 | 26.420 | 25.600 | 25.970 | 25.606 | 1,356,206 |
| 2025-07-14 | 26.220 | 26.460 | 26.150 | 26.300 | 25.932 | 1,076,456 |
| 2025-07-11 | 26.230 | 26.450 | 25.870 | 26.360 | 25.991 | 1,645,763 |
| 2025-07-10 | 26.410 | 26.540 | 26.110 | 26.200 | 25.833 | 1,407,847 |
| 2025-07-09 | 26.680 | 26.790 | 26.290 | 26.380 | 26.011 | 1,389,968 |
| 2025-07-08 | 26.390 | 26.860 | 26.240 | 26.670 | 26.297 | 1,476,359 |
| 2025-07-07 | 27.000 | 27.000 | 26.350 | 26.400 | 26.030 | 1,659,768 |
| 2025-07-04 | 27.250 | 27.410 | 26.750 | 27.050 | 26.671 | 2,118,129 |
| 2025-07-03 | 26.700 | 27.590 | 26.590 | 27.350 | 26.967 | 2,582,822 |
| 2025-07-02 | 27.580 | 27.580 | 26.680 | 26.740 | 26.366 | 1,850,139 |
| 2025-07-01 | 26.940 | 27.790 | 26.650 | 27.500 | 27.115 | 2,910,871 |
| 2025-06-30 | 26.390 | 27.210 | 26.070 | 26.930 | 26.553 | 3,096,269 |
| 2025-06-27 | 25.510 | 27.370 | 25.450 | 26.280 | 25.912 | 4,359,296 |
| 2025-06-26 | 25.500 | 25.730 | 25.260 | 25.400 | 25.044 | 2,626,182 |
| 2025-06-25 | 25.860 | 26.140 | 25.610 | 26.030 | 25.665 | 1,795,036 |
| 2025-06-24 | 25.880 | 25.880 | 25.410 | 25.780 | 25.419 | 2,055,285 |
| 2025-06-23 | 24.840 | 25.550 | 24.840 | 25.350 | 24.995 | 1,403,060 |
| 2025-06-20 | 25.240 | 25.640 | 24.890 | 25.080 | 24.729 | 1,534,267 |
| 2025-06-19 | 25.980 | 26.170 | 25.100 | 25.210 | 24.857 | 1,755,795 |
| 2025-06-18 | 25.990 | 26.500 | 25.520 | 26.030 | 25.665 | 2,389,370 |
| 2025-06-17 | 24.950 | 25.900 | 24.730 | 25.800 | 25.439 | 2,635,048 |
| 2025-06-16 | 24.200 | 24.940 | 24.200 | 24.860 | 24.512 | 1,049,582 |
| 2025-06-13 | 25.520 | 25.520 | 24.480 | 24.530 | 24.186 | 2,497,842 |
| 2025-06-12 | 25.520 | 25.600 | 25.210 | 25.350 | 24.995 | 2,203,491 |
| 2025-06-11 | 24.500 | 25.780 | 24.500 | 25.520 | 25.163 | 4,399,014 |
| 2025-06-10 | 24.760 | 24.790 | 24.110 | 24.330 | 23.989 | 1,619,962 |
| 2025-06-09 | 24.600 | 24.890 | 24.410 | 24.790 | 24.443 | 1,375,541 |
| 2025-06-06 | 24.970 | 25.080 | 24.840 | 24.990 | 24.196 | 1,005,293 |
| 2025-06-05 | 24.680 | 25.130 | 24.450 | 25.100 | 24.303 | 1,405,025 |
| 2025-06-04 | 24.570 | 24.940 | 24.420 | 24.690 | 23.906 | 1,513,943 |
| 2025-06-03 | 24.250 | 24.640 | 24.250 | 24.390 | 23.615 | 1,056,300 |
| 2025-05-30 | 24.930 | 25.080 | 24.270 | 24.370 | 23.596 | 1,283,833 |
| 2025-05-29 | 24.680 | 25.150 | 24.500 | 24.930 | 24.138 | 1,510,117 |
| 2025-05-28 | 24.960 | 25.190 | 24.540 | 24.560 | 23.780 | 1,084,737 |
| 2025-05-27 | 25.170 | 25.170 | 24.730 | 24.840 | 24.051 | 1,041,945 |
| 2025-05-26 | 25.410 | 25.410 | 24.860 | 25.120 | 24.322 | 1,074,890 |
| 2025-05-23 | 25.320 | 25.780 | 25.200 | 25.230 | 24.429 | 1,326,709 |
| 2025-05-22 | 25.680 | 26.000 | 25.260 | 25.350 | 24.545 | 1,440,211 |
| 2025-05-21 | 26.280 | 26.280 | 25.680 | 25.800 | 24.981 | 1,349,558 |
| 2025-05-20 | 26.070 | 26.230 | 25.610 | 26.170 | 25.339 | 1,541,405 |
| 2025-05-19 | 26.420 | 26.440 | 25.650 | 26.000 | 25.174 | 2,020,047 |
| 2025-05-16 | 26.360 | 26.840 | 26.240 | 26.290 | 25.455 | 1,357,539 |
| 2025-05-15 | 27.300 | 27.300 | 26.330 | 26.360 | 25.523 | 1,438,128 |
| 2025-05-14 | 27.880 | 27.890 | 26.960 | 27.100 | 26.239 | 2,408,874 |
| 2025-05-13 | 28.610 | 28.790 | 27.800 | 27.880 | 26.995 | 2,734,317 |
| 2025-05-12 | 27.740 | 28.230 | 27.690 | 28.070 | 27.179 | 2,601,529 |
| 2025-05-09 | 28.300 | 28.430 | 27.000 | 27.200 | 26.336 | 2,193,032 |
| 2025-05-08 | 27.990 | 28.660 | 27.620 | 28.480 | 27.576 | 2,323,193 |
| 2025-05-07 | 27.980 | 28.770 | 27.620 | 27.940 | 27.053 | 3,456,646 |
| 2025-05-06 | 26.870 | 28.010 | 26.580 | 27.730 | 26.849 | 4,354,537 |
| 2025-04-30 | 28.000 | 28.000 | 25.630 | 26.900 | 26.046 | 5,592,166 |
| 2025-04-29 | 28.850 | 29.750 | 28.500 | 29.690 | 28.747 | 1,117,882 |
| 2025-04-28 | 29.500 | 29.560 | 28.840 | 28.870 | 27.953 | 1,122,907 |
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.