Sunvim Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.240 | 4.330 | 4.220 | 4.280 | 3.893 | 6,574,600 |
| 2024-07-24 | 4.330 | 4.340 | 4.230 | 4.240 | 3.857 | 7,684,774 |
| 2024-07-23 | 4.360 | 4.440 | 4.340 | 4.340 | 3.948 | 5,865,700 |
| 2024-07-22 | 4.390 | 4.400 | 4.350 | 4.370 | 3.975 | 4,916,375 |
| 2024-07-19 | 4.420 | 4.450 | 4.370 | 4.390 | 3.993 | 5,827,195 |
| 2024-07-18 | 4.440 | 4.460 | 4.380 | 4.450 | 4.048 | 5,059,149 |
| 2024-07-17 | 4.490 | 4.530 | 4.440 | 4.450 | 4.048 | 5,781,687 |
| 2024-07-16 | 4.540 | 4.570 | 4.490 | 4.530 | 4.121 | 6,095,058 |
| 2024-07-15 | 4.580 | 4.590 | 4.480 | 4.560 | 4.148 | 8,325,467 |
| 2024-07-12 | 4.510 | 4.600 | 4.500 | 4.580 | 4.166 | 8,211,446 |
| 2024-07-11 | 4.430 | 4.520 | 4.420 | 4.500 | 4.093 | 9,373,098 |
| 2024-07-10 | 4.390 | 4.450 | 4.330 | 4.390 | 3.993 | 11,119,932 |
| 2024-07-09 | 4.410 | 4.450 | 4.290 | 4.400 | 4.002 | 20,113,540 |
| 2024-07-08 | 4.270 | 4.290 | 4.200 | 4.230 | 3.848 | 4,600,900 |
| 2024-07-05 | 4.200 | 4.300 | 4.180 | 4.290 | 3.902 | 4,801,000 |
| 2024-07-04 | 4.270 | 4.300 | 4.210 | 4.220 | 3.839 | 4,885,175 |
| 2024-07-03 | 4.300 | 4.320 | 4.260 | 4.290 | 3.902 | 3,881,075 |
| 2024-07-02 | 4.290 | 4.330 | 4.270 | 4.290 | 3.902 | 4,856,940 |
| 2024-07-01 | 4.250 | 4.290 | 4.200 | 4.290 | 3.902 | 5,707,646 |
| 2024-06-28 | 4.180 | 4.290 | 4.160 | 4.230 | 3.848 | 5,036,850 |
| 2024-06-27 | 4.270 | 4.300 | 4.180 | 4.180 | 3.802 | 4,847,920 |
| 2024-06-26 | 4.180 | 4.290 | 4.180 | 4.280 | 3.893 | 4,170,967 |
| 2024-06-25 | 4.090 | 4.250 | 4.070 | 4.200 | 3.820 | 6,592,744 |
| 2024-06-24 | 4.220 | 4.220 | 4.070 | 4.090 | 3.720 | 7,056,300 |
| 2024-06-21 | 4.200 | 4.290 | 4.190 | 4.240 | 3.857 | 4,155,003 |
| 2024-06-20 | 4.290 | 4.310 | 4.200 | 4.210 | 3.829 | 4,898,700 |
| 2024-06-19 | 4.290 | 4.340 | 4.290 | 4.300 | 3.911 | 3,771,600 |
| 2024-06-18 | 4.250 | 4.310 | 4.210 | 4.300 | 3.911 | 4,761,402 |
| 2024-06-17 | 4.270 | 4.320 | 4.230 | 4.260 | 3.875 | 5,695,164 |
| 2024-06-14 | 4.260 | 4.310 | 4.220 | 4.300 | 3.911 | 4,932,610 |
| 2024-06-13 | 4.360 | 4.370 | 4.250 | 4.260 | 3.875 | 4,840,201 |
| 2024-06-12 | 4.350 | 4.370 | 4.320 | 4.350 | 3.957 | 5,793,503 |
| 2024-06-11 | 4.330 | 4.370 | 4.290 | 4.350 | 3.957 | 7,769,654 |
| 2024-06-07 | 4.260 | 4.410 | 4.260 | 4.390 | 3.993 | 9,571,415 |
| 2024-06-06 | 4.390 | 4.430 | 4.210 | 4.240 | 3.857 | 12,687,479 |
| 2024-06-05 | 4.550 | 4.560 | 4.380 | 4.380 | 3.984 | 8,871,300 |
| 2024-06-04 | 4.540 | 4.580 | 4.470 | 4.550 | 4.139 | 7,561,900 |
| 2024-06-03 | 4.650 | 4.680 | 4.520 | 4.570 | 4.157 | 8,163,814 |
| 2024-05-31 | 4.630 | 4.650 | 4.600 | 4.630 | 4.211 | 4,320,394 |
| 2024-05-30 | 4.670 | 4.710 | 4.620 | 4.630 | 4.211 | 3,847,600 |
| 2024-05-29 | 4.620 | 4.720 | 4.620 | 4.700 | 4.275 | 4,401,401 |
| 2024-05-28 | 4.730 | 4.730 | 4.650 | 4.660 | 4.239 | 7,503,201 |
| 2024-05-27 | 4.720 | 4.770 | 4.690 | 4.740 | 4.312 | 4,940,700 |
| 2024-05-24 | 4.690 | 4.790 | 4.690 | 4.720 | 4.293 | 6,719,764 |
| 2024-05-23 | 4.840 | 4.850 | 4.690 | 4.700 | 4.275 | 9,562,489 |
| 2024-05-22 | 4.880 | 4.890 | 4.840 | 4.870 | 4.430 | 5,400,800 |
| 2024-05-21 | 4.890 | 4.900 | 4.830 | 4.870 | 4.430 | 6,670,300 |
| 2024-05-20 | 4.950 | 4.990 | 4.940 | 4.960 | 4.421 | 6,333,000 |
| 2024-05-17 | 4.980 | 4.980 | 4.920 | 4.970 | 4.430 | 7,570,800 |
| 2024-05-16 | 4.970 | 5.020 | 4.960 | 4.970 | 4.430 | 8,731,300 |
| 2024-05-15 | 4.970 | 5.010 | 4.930 | 4.960 | 4.421 | 8,978,300 |
| 2024-05-14 | 4.890 | 5.020 | 4.880 | 4.980 | 4.439 | 12,739,300 |
| 2024-05-13 | 4.910 | 4.920 | 4.860 | 4.890 | 4.358 | 8,464,700 |
| 2024-05-10 | 4.960 | 4.990 | 4.910 | 4.920 | 4.385 | 8,167,800 |
| 2024-05-09 | 4.900 | 4.980 | 4.890 | 4.970 | 4.430 | 11,757,202 |
| 2024-05-08 | 4.920 | 4.940 | 4.890 | 4.890 | 4.358 | 8,406,900 |
| 2024-05-07 | 4.940 | 4.940 | 4.860 | 4.920 | 4.385 | 9,610,264 |
| 2024-05-06 | 4.780 | 4.940 | 4.760 | 4.920 | 4.385 | 20,686,800 |
| 2024-04-30 | 4.740 | 4.780 | 4.720 | 4.760 | 4.242 | 10,671,363 |
| 2024-04-29 | 4.710 | 4.750 | 4.680 | 4.750 | 4.234 | 14,848,788 |
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.