Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.290	29.810	29.100	29.420	28.486	813,192
2025-04-24	29.660	30.180	29.200	29.320	28.389	1,136,185
2025-04-23	28.640	30.140	28.640	29.930	28.979	2,300,220
2025-04-22	28.280	28.800	28.150	28.410	27.508	1,002,537
2025-04-21	27.520	28.460	27.180	28.380	27.479	1,427,882
2025-04-18	27.620	28.280	27.480	27.740	26.859	1,093,697
2025-04-17	27.620	28.330	27.620	27.890	27.004	804,663
2025-04-16	28.460	28.750	27.410	27.960	27.072	1,102,307
2025-04-15	28.500	29.080	28.430	28.630	27.721	1,334,169
2025-04-14	28.650	28.810	28.000	28.580	27.672	2,146,206
2025-04-11	27.110	28.360	27.110	27.760	26.878	1,743,362
2025-04-10	27.140	27.930	26.780	27.560	26.685	2,132,355
2025-04-09	24.750	26.480	23.530	26.130	25.300	2,647,287
2025-04-08	25.380	26.740	24.970	25.450	24.642	3,021,644
2025-04-07	27.940	28.810	25.240	25.240	24.438	3,046,310
2025-04-03	31.710	32.300	31.360	31.550	30.548	900,625
2025-04-02	31.760	32.320	31.300	32.090	31.071	994,428
2025-04-01	31.520	32.040	31.520	31.760	30.751	956,018
2025-03-31	31.630	31.900	31.220	31.500	30.500	1,117,442
2025-03-28	32.160	32.320	31.660	31.690	30.684	1,082,703
2025-03-27	32.090	32.420	31.620	31.980	30.964	1,553,797
2025-03-26	32.790	33.290	32.010	32.100	31.081	2,239,647
2025-03-25	33.050	33.340	32.520	32.910	31.865	1,234,261
2025-03-24	34.000	34.060	32.310	33.090	32.039	3,213,702
2025-03-21	34.920	34.920	33.860	34.060	32.978	1,826,317
2025-03-20	34.790	35.670	34.480	35.010	33.898	2,111,060
2025-03-19	35.030	35.160	34.540	34.780	33.675	1,176,793
2025-03-18	34.980	35.260	34.710	35.070	33.956	1,232,630
2025-03-17	34.940	35.150	34.350	34.910	33.801	1,483,233
2025-03-14	34.000	34.960	33.690	34.840	33.734	1,651,215
2025-03-13	34.820	34.820	33.610	33.980	32.901	1,835,149
2025-03-12	34.890	35.240	34.750	34.760	33.656	1,332,374
2025-03-11	34.560	35.070	34.370	34.890	33.782	1,453,962
2025-03-10	34.350	35.420	34.250	35.090	33.976	2,101,795
2025-03-07	34.850	35.130	34.000	34.480	33.385	2,420,264
2025-03-06	34.360	35.260	34.360	34.910	33.801	2,492,041
2025-03-05	34.010	34.320	33.530	34.300	33.211	1,850,964
2025-03-04	33.500	34.280	33.400	34.100	33.017	1,986,221
2025-03-03	34.480	34.770	33.720	33.880	32.804	2,498,588
2025-02-28	36.520	36.730	34.180	34.300	33.211	4,117,740
2025-02-27	37.450	38.000	35.710	36.480	35.321	5,373,663
2025-02-26	38.600	39.550	38.200	38.640	37.413	3,690,105
2025-02-25	38.700	39.310	37.840	38.700	37.471	4,202,925
2025-02-24	39.800	40.650	38.490	39.480	38.226	5,849,817
2025-02-21	36.530	38.980	36.200	38.220	37.006	4,658,683
2025-02-20	36.500	36.720	35.660	36.400	35.244	3,053,361
2025-02-19	34.110	36.930	33.720	36.240	35.089	5,252,477
2025-02-18	35.190	35.370	33.730	33.790	32.717	2,091,266
2025-02-17	34.650	35.400	34.400	35.360	34.237	2,194,654
2025-02-14	34.880	35.640	34.200	34.650	33.550	2,392,058
2025-02-13	36.190	36.240	34.740	34.880	33.772	2,525,257
2025-02-12	34.990	36.410	34.710	36.250	35.099	2,890,846
2025-02-11	35.630	35.790	34.770	35.270	34.150	2,168,318
2025-02-10	36.380	36.510	35.250	35.690	34.557	2,700,342
2025-02-07	36.010	36.410	35.150	36.120	34.973	3,478,154
2025-02-06	33.190	35.990	33.000	35.900	34.760	3,721,862
2025-02-05	33.900	33.910	32.390	33.350	32.291	3,186,023
2025-01-27	36.070	36.210	34.310	34.320	33.230	2,505,675
2025-01-24	34.560	36.200	34.450	36.000	34.857	2,535,539
2025-01-23	35.200	35.830	34.600	34.630	33.530	2,254,466

← NewerPage 7 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.