Suzhou Sonavox Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30.680 | 31.500 | 30.300 | 30.490 | 29.522 | 1,958,899 |
| 2024-10-28 | 30.490 | 30.790 | 30.000 | 30.650 | 29.677 | 1,512,618 |
| 2024-10-25 | 29.500 | 31.100 | 29.480 | 30.490 | 29.522 | 1,981,159 |
| 2024-10-24 | 29.600 | 30.030 | 29.320 | 29.400 | 28.466 | 1,394,049 |
| 2024-10-23 | 30.580 | 30.990 | 29.380 | 29.700 | 28.757 | 3,334,890 |
| 2024-10-22 | 30.750 | 31.350 | 30.320 | 30.840 | 29.861 | 1,466,156 |
| 2024-10-21 | 30.800 | 31.600 | 30.050 | 30.750 | 29.773 | 2,584,579 |
| 2024-10-18 | 28.500 | 30.980 | 28.330 | 30.650 | 29.677 | 2,349,910 |
| 2024-10-17 | 29.170 | 29.590 | 28.530 | 28.570 | 27.663 | 1,618,129 |
| 2024-10-16 | 28.980 | 29.560 | 28.330 | 28.980 | 28.060 | 1,330,108 |
| 2024-10-15 | 30.380 | 30.450 | 28.960 | 28.960 | 28.040 | 1,615,940 |
| 2024-10-14 | 30.280 | 30.530 | 28.980 | 30.400 | 29.435 | 1,904,404 |
| 2024-10-11 | 33.000 | 33.000 | 29.380 | 29.850 | 28.902 | 2,632,013 |
| 2024-10-10 | 34.860 | 35.000 | 32.520 | 32.810 | 31.768 | 2,358,018 |
| 2024-10-09 | 35.570 | 36.000 | 32.060 | 34.170 | 33.085 | 4,572,367 |
| 2024-10-08 | 37.120 | 37.120 | 32.500 | 36.990 | 35.815 | 5,550,759 |
| 2024-09-30 | 27.200 | 30.940 | 26.780 | 30.930 | 29.948 | 5,910,364 |
| 2024-09-27 | 24.580 | 26.040 | 24.500 | 25.780 | 24.961 | 1,368,846 |
| 2024-09-26 | 23.340 | 24.470 | 23.330 | 24.450 | 23.674 | 2,101,798 |
| 2024-09-25 | 23.920 | 24.350 | 23.450 | 23.450 | 22.705 | 2,765,167 |
| 2024-09-24 | 23.700 | 24.200 | 23.440 | 23.910 | 23.151 | 2,980,794 |
| 2024-09-23 | 22.020 | 23.530 | 21.830 | 23.060 | 22.328 | 2,280,938 |
| 2024-09-20 | 22.300 | 22.890 | 21.890 | 21.960 | 21.263 | 1,162,505 |
| 2024-09-19 | 21.640 | 22.300 | 21.390 | 22.100 | 21.398 | 983,890 |
| 2024-09-18 | 21.720 | 21.940 | 21.130 | 21.460 | 20.778 | 844,505 |
| 2024-09-13 | 22.400 | 22.470 | 21.660 | 21.670 | 20.982 | 1,191,865 |
| 2024-09-12 | 22.940 | 23.100 | 22.430 | 22.470 | 21.756 | 809,207 |
| 2024-09-11 | 22.670 | 23.050 | 22.540 | 22.760 | 22.037 | 897,900 |
| 2024-09-10 | 22.480 | 22.850 | 22.080 | 22.700 | 21.979 | 1,072,023 |
| 2024-09-09 | 22.350 | 22.680 | 22.120 | 22.320 | 21.611 | 1,163,338 |
| 2024-09-06 | 23.180 | 23.390 | 22.420 | 22.520 | 21.805 | 1,507,821 |
| 2024-09-05 | 22.920 | 23.660 | 22.880 | 23.330 | 22.589 | 1,307,352 |
| 2024-09-04 | 22.900 | 23.570 | 22.500 | 23.130 | 22.395 | 2,202,076 |
| 2024-09-03 | 21.880 | 23.270 | 21.870 | 22.970 | 22.241 | 2,687,791 |
| 2024-09-02 | 22.280 | 22.480 | 21.550 | 21.650 | 20.962 | 1,829,881 |
| 2024-08-30 | 21.680 | 22.750 | 21.600 | 22.410 | 21.698 | 2,420,827 |
| 2024-08-29 | 20.920 | 21.870 | 20.920 | 21.810 | 21.117 | 1,398,399 |
| 2024-08-28 | 20.380 | 21.290 | 20.190 | 21.140 | 20.469 | 1,100,657 |
| 2024-08-27 | 20.820 | 20.980 | 20.440 | 20.500 | 19.849 | 715,713 |
| 2024-08-26 | 20.410 | 21.230 | 20.410 | 21.020 | 20.352 | 826,947 |
| 2024-08-23 | 20.370 | 20.680 | 20.180 | 20.470 | 19.820 | 651,999 |
| 2024-08-22 | 20.800 | 21.030 | 20.380 | 20.450 | 19.801 | 546,337 |
| 2024-08-21 | 20.940 | 21.170 | 20.800 | 20.890 | 20.227 | 375,934 |
| 2024-08-20 | 21.530 | 21.530 | 20.860 | 20.930 | 20.265 | 559,480 |
| 2024-08-19 | 21.690 | 21.850 | 21.270 | 21.340 | 20.662 | 611,908 |
| 2024-08-16 | 21.590 | 21.870 | 21.420 | 21.520 | 20.837 | 780,805 |
| 2024-08-15 | 21.340 | 22.030 | 20.940 | 21.630 | 20.943 | 1,078,353 |
| 2024-08-14 | 21.650 | 21.850 | 21.310 | 21.310 | 20.633 | 536,251 |
| 2024-08-13 | 21.620 | 21.830 | 21.300 | 21.670 | 20.982 | 739,925 |
| 2024-08-12 | 21.810 | 22.020 | 21.530 | 21.660 | 20.972 | 655,046 |
| 2024-08-09 | 22.250 | 22.440 | 21.810 | 21.810 | 21.117 | 820,519 |
| 2024-08-08 | 22.340 | 22.560 | 21.800 | 22.290 | 21.582 | 706,266 |
| 2024-08-07 | 22.660 | 22.860 | 22.320 | 22.350 | 21.640 | 819,987 |
| 2024-08-06 | 22.320 | 22.680 | 22.280 | 22.660 | 21.940 | 914,781 |
| 2024-08-05 | 22.650 | 23.190 | 22.000 | 22.010 | 21.311 | 1,454,400 |
| 2024-08-02 | 23.400 | 23.640 | 22.800 | 22.920 | 22.192 | 1,330,541 |
| 2024-08-01 | 23.990 | 24.010 | 23.420 | 23.660 | 22.909 | 1,290,734 |
| 2024-07-31 | 22.390 | 24.050 | 22.390 | 23.890 | 23.131 | 1,630,067 |
| 2024-07-30 | 22.350 | 22.930 | 22.110 | 22.560 | 21.844 | 746,716 |
| 2024-07-29 | 23.150 | 23.240 | 22.420 | 22.520 | 21.805 | 1,147,031 |
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.