Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.010	9.450	8.970	9.330	9.330	30,058,199
2026-10-19	9.110	9.180	8.960	9.060	9.060	17,687,400
2026-10-16	9.130	9.310	8.830	9.120	9.120	28,014,602
2026-10-15	9.050	9.210	8.910	8.950	8.950	31,542,555
2026-10-14	9.800	10.020	9.330	9.370	9.370	35,000,328
2026-10-13	9.600	9.820	9.320	9.690	9.690	41,532,363
2026-10-12	10.080	10.270	9.750	9.800	9.800	58,063,777
2026-10-09	9.780	10.690	9.680	10.190	10.190	90,628,055
2026-10-08	9.490	9.890	9.490	9.720	9.720	29,046,301
2026-09-30	9.290	9.630	9.230	9.600	9.600	23,116,900
2026-09-29	9.380	9.400	9.190	9.250	9.250	14,716,133
2026-09-28	9.500	9.510	9.150	9.210	9.210	18,422,729
2026-09-24	9.520	9.700	9.450	9.480	9.480	16,007,500
2026-09-23	9.810	9.810	9.510	9.580	9.580	22,435,500
2026-09-22	9.820	9.960	9.740	9.830	9.830	29,983,600
2026-09-21	9.930	9.990	9.680	9.770	9.770	24,742,051
2026-09-18	9.900	9.920	9.610	9.750	9.750	26,571,000
2026-09-17	9.850	9.890	9.590	9.790	9.790	23,798,723
2026-09-16	9.600	9.960	9.490	9.900	9.900	26,846,750
2026-09-15	9.510	9.700	9.510	9.580	9.580	14,097,200
2026-09-14	9.560	9.650	9.460	9.580	9.580	12,541,600
2026-09-11	9.640	9.660	9.390	9.550	9.550	21,482,271
2026-09-10	9.930	9.950	9.650	9.740	9.740	26,775,199
2026-09-09	9.860	10.060	9.850	10.050	10.050	24,461,771
2026-09-08	9.990	10.000	9.850	9.900	9.900	18,580,750
2026-09-07	9.950	9.980	9.820	9.970	9.970	21,346,510
2026-09-04	10.150	10.200	9.860	9.900	9.900	33,384,008
2026-09-03	10.310	10.400	10.100	10.110	10.110	24,010,801
2026-09-02	10.280	10.370	10.120	10.310	10.310	20,305,115
2026-09-01	10.530	10.580	10.320	10.380	10.380	24,111,500
2026-08-31	10.700	10.700	10.300	10.490	10.490	31,892,100
2026-08-28	10.500	10.980	10.450	10.800	10.800	48,593,301
2026-08-27	10.290	10.510	10.200	10.480	10.480	31,506,900
2026-08-26	10.090	10.310	9.990	10.210	10.210	32,228,600
2026-08-25	10.250	10.300	10.020	10.200	10.200	31,357,699
2026-08-24	10.550	10.810	10.250	10.390	10.390	35,768,984
2026-08-21	10.310	10.640	10.140	10.530	10.530	44,627,047
2026-08-20	10.960	11.030	10.370	10.420	10.420	62,760,027
2026-08-19	11.110	12.320	10.850	10.930	10.930	86,218,211
2026-08-18	11.900	11.960	11.250	11.300	11.300	64,763,055
2026-08-17	11.880	12.060	11.590	12.040	12.040	59,922,121
2026-08-14	11.830	12.250	11.600	11.790	11.790	56,695,699
2026-08-13	11.710	12.350	11.660	11.810	11.810	69,372,055
2026-08-12	11.740	12.080	11.670	11.700	11.700	60,042,105
2026-08-11	12.100	12.300	11.710	11.720	11.720	74,798,078
2026-08-10	11.790	12.120	11.690	12.120	12.120	78,495,906
2026-08-07	11.770	11.840	11.450	11.720	11.720	61,678,496
2026-08-06	11.560	11.880	11.500	11.680	11.680	73,195,797
2026-08-05	11.210	11.710	11.060	11.680	11.680	80,688,852
2026-08-04	11.010	11.430	10.910	11.290	11.290	87,039,094
2026-08-03	10.900	11.510	10.480	11.010	11.010	93,504,922
2026-07-31	10.990	11.300	10.830	11.100	11.100	94,365,102
2026-07-30	11.440	11.900	11.120	11.260	11.260	116,898,969
2026-07-29	10.790	11.880	10.600	11.880	11.880	121,054,062
2026-07-28	11.800	12.070	10.800	10.800	10.800	147,083,062
2026-07-27	12.520	12.670	11.160	12.000	12.000	223,997,859
2026-07-24	11.000	11.520	10.900	11.520	11.520	98,908,312
2026-07-23	9.460	10.470	9.410	10.470	10.470	53,429,051
2026-07-22	9.430	9.800	9.360	9.520	9.520	36,182,758
2026-07-21	9.580	9.690	9.110	9.620	9.620	45,127,227

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.3000 CNY
2025-05-20	0.1500 CNY
2024-09-13	0.1500 CNY
2024-05-21	0.1000 CNY
2022-05-25	0.3000 CNY
2020-07-30	0.1000 CNY
2019-05-29	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.