Suzhou Sonavox Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	36.000	36.170	34.600	34.880	33.772	2,649,695
2025-01-21	35.550	36.500	34.930	36.300	35.147	2,605,848
2025-01-20	36.010	36.230	35.350	35.480	34.353	1,706,120
2025-01-17	35.150	35.950	34.700	35.780	34.644	1,875,872
2025-01-16	35.300	35.700	34.450	35.150	34.034	1,824,682
2025-01-15	35.260	35.650	34.870	35.230	34.111	1,436,068
2025-01-14	33.150	35.480	32.770	35.400	34.276	2,614,826
2025-01-13	32.500	33.580	32.100	32.950	31.904	1,671,509
2025-01-10	33.640	35.350	33.080	33.100	32.049	2,185,709
2025-01-09	33.200	35.280	33.100	33.840	32.765	1,857,487
2025-01-08	33.280	33.930	31.720	33.470	32.407	2,267,110
2025-01-07	33.190	34.080	32.380	33.660	32.591	1,545,148
2025-01-06	32.320	33.930	31.800	33.170	32.117	2,088,833
2025-01-03	34.560	34.780	32.500	32.640	31.603	2,239,970
2025-01-02	34.900	36.180	33.510	34.550	33.453	2,794,343
2024-12-31	36.200	36.280	34.500	34.820	33.714	1,976,405
2024-12-30	36.500	37.300	35.740	36.090	34.944	2,529,707
2024-12-27	36.290	37.180	35.500	36.500	35.341	3,085,833
2024-12-26	34.500	36.490	33.900	36.380	35.225	2,991,901
2024-12-25	34.280	34.960	33.880	34.380	33.288	1,425,855
2024-12-24	33.860	34.580	33.610	34.280	33.191	1,156,813
2024-12-23	34.210	35.150	33.380	33.480	32.417	1,700,594
2024-12-20	33.380	35.290	33.230	34.650	33.550	1,814,339
2024-12-19	33.270	33.660	32.600	33.350	32.291	1,006,777
2024-12-18	33.530	33.790	32.560	33.320	32.262	1,203,582
2024-12-17	34.080	34.280	32.920	33.070	32.020	1,813,788
2024-12-16	34.970	35.260	33.720	34.020	32.940	1,519,253
2024-12-13	35.700	35.840	34.820	34.880	33.772	1,831,195
2024-12-12	35.490	35.990	35.220	35.790	34.653	1,536,637
2024-12-11	34.920	35.500	34.670	35.450	34.324	1,740,127
2024-12-10	35.900	36.320	34.980	35.150	34.034	2,318,247
2024-12-09	34.640	35.080	34.050	34.620	33.520	1,673,657
2024-12-06	34.130	34.830	33.420	34.540	33.443	1,765,170
2024-12-05	33.500	35.040	33.500	34.170	33.085	2,196,536
2024-12-04	35.090	35.190	33.310	33.640	32.572	2,125,905
2024-12-03	35.970	35.970	34.000	34.890	33.782	3,230,648
2024-12-02	34.920	36.500	34.790	36.150	35.002	2,777,943
2024-11-29	34.010	35.170	33.430	34.640	33.540	2,202,247
2024-11-28	34.930	35.250	33.690	33.960	32.881	1,900,847
2024-11-27	34.020	35.020	33.260	34.980	33.869	1,565,444
2024-11-26	35.700	35.700	34.120	34.260	33.172	1,631,472
2024-11-25	35.100	36.000	34.420	35.760	34.624	1,226,937
2024-11-22	36.790	37.370	34.800	34.800	33.695	1,855,383
2024-11-21	36.730	37.640	36.180	36.700	35.534	1,796,123
2024-11-20	36.500	36.980	35.950	36.880	35.709	1,946,093
2024-11-19	34.430	36.880	34.430	36.620	35.457	2,515,007
2024-11-18	35.100	35.460	33.900	34.340	33.249	1,748,441
2024-11-15	36.000	36.440	34.910	34.920	33.811	1,972,306
2024-11-14	37.800	38.070	35.980	36.000	34.857	2,199,131
2024-11-13	38.030	38.650	36.690	37.990	36.783	2,695,026
2024-11-12	40.280	40.490	37.880	38.400	37.180	2,980,183
2024-11-11	38.060	40.000	37.920	39.530	38.275	3,384,352
2024-11-08	39.660	40.480	38.430	38.600	37.374	3,815,609
2024-11-07	39.000	39.820	38.480	39.260	38.013	4,212,248
2024-11-06	39.500	43.160	38.280	40.350	39.069	6,517,003
2024-11-05	39.880	39.970	38.000	39.300	38.052	6,273,874
2024-11-04	33.890	40.280	33.360	39.940	38.672	7,529,338
2024-11-01	34.330	35.480	33.340	33.810	32.736	4,937,615
2024-10-31	32.990	34.500	31.870	34.350	33.259	5,621,086
2024-10-30	30.390	30.800	29.600	30.500	29.531	1,601,984

← NewerPage 8 of 21 · 1,218 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.