Sunvim Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.730 | 4.730 | 4.650 | 4.710 | 4.198 | 13,088,084 |
| 2024-04-25 | 4.710 | 4.780 | 4.680 | 4.710 | 4.198 | 9,777,360 |
| 2024-04-24 | 4.750 | 4.800 | 4.710 | 4.740 | 4.225 | 14,551,338 |
| 2024-04-23 | 4.910 | 4.920 | 4.610 | 4.820 | 4.296 | 22,045,033 |
| 2024-04-22 | 4.850 | 4.900 | 4.790 | 4.870 | 4.340 | 12,786,000 |
| 2024-04-19 | 4.760 | 4.880 | 4.740 | 4.870 | 4.340 | 12,275,800 |
| 2024-04-18 | 4.750 | 4.840 | 4.700 | 4.780 | 4.260 | 14,022,707 |
| 2024-04-17 | 4.650 | 4.790 | 4.650 | 4.780 | 4.260 | 15,388,879 |
| 2024-04-16 | 4.810 | 4.830 | 4.580 | 4.580 | 4.082 | 20,158,348 |
| 2024-04-15 | 4.950 | 5.030 | 4.730 | 4.790 | 4.269 | 31,775,110 |
| 2024-04-12 | 4.880 | 5.070 | 4.830 | 4.950 | 4.412 | 47,180,153 |
| 2024-04-11 | 4.560 | 4.650 | 4.540 | 4.630 | 4.127 | 7,709,200 |
| 2024-04-10 | 4.630 | 4.630 | 4.520 | 4.600 | 4.100 | 7,293,200 |
| 2024-04-09 | 4.530 | 4.620 | 4.510 | 4.610 | 4.109 | 7,495,700 |
| 2024-04-08 | 4.580 | 4.650 | 4.500 | 4.530 | 4.037 | 8,338,021 |
| 2024-04-03 | 4.510 | 4.590 | 4.510 | 4.570 | 4.073 | 8,861,771 |
| 2024-04-02 | 4.460 | 4.550 | 4.460 | 4.530 | 4.037 | 10,549,056 |
| 2024-04-01 | 4.530 | 4.550 | 4.450 | 4.510 | 4.020 | 15,816,266 |
| 2024-03-29 | 4.410 | 4.600 | 4.380 | 4.600 | 4.100 | 7,935,300 |
| 2024-03-28 | 4.370 | 4.440 | 4.370 | 4.410 | 3.930 | 7,956,600 |
| 2024-03-27 | 4.440 | 4.480 | 4.390 | 4.390 | 3.913 | 7,682,900 |
| 2024-03-26 | 4.460 | 4.460 | 4.370 | 4.430 | 3.948 | 8,888,467 |
| 2024-03-25 | 4.470 | 4.570 | 4.420 | 4.460 | 3.975 | 11,399,097 |
| 2024-03-22 | 4.430 | 4.470 | 4.390 | 4.450 | 3.966 | 8,738,480 |
| 2024-03-21 | 4.440 | 4.480 | 4.410 | 4.450 | 3.966 | 5,844,300 |
| 2024-03-20 | 4.390 | 4.430 | 4.390 | 4.430 | 3.948 | 5,318,702 |
| 2024-03-19 | 4.440 | 4.480 | 4.400 | 4.410 | 3.930 | 6,358,318 |
| 2024-03-18 | 4.330 | 4.450 | 4.320 | 4.450 | 3.966 | 8,263,183 |
| 2024-03-15 | 4.280 | 4.330 | 4.270 | 4.320 | 3.850 | 6,234,404 |
| 2024-03-14 | 4.300 | 4.310 | 4.230 | 4.270 | 3.806 | 5,719,700 |
| 2024-03-13 | 4.250 | 4.330 | 4.220 | 4.300 | 3.832 | 8,874,768 |
| 2024-03-12 | 4.210 | 4.270 | 4.190 | 4.260 | 3.797 | 8,372,300 |
| 2024-03-11 | 4.160 | 4.210 | 4.150 | 4.210 | 3.752 | 8,489,810 |
| 2024-03-08 | 4.090 | 4.180 | 4.080 | 4.170 | 3.717 | 8,669,100 |
| 2024-03-07 | 4.110 | 4.140 | 4.070 | 4.100 | 3.654 | 8,362,700 |
| 2024-03-06 | 4.060 | 4.120 | 4.050 | 4.100 | 3.654 | 10,191,600 |
| 2024-03-05 | 4.090 | 4.130 | 4.060 | 4.070 | 3.627 | 10,514,400 |
| 2024-03-04 | 4.130 | 4.170 | 4.050 | 4.110 | 3.663 | 12,401,199 |
| 2024-03-01 | 4.110 | 4.150 | 4.080 | 4.140 | 3.690 | 12,274,825 |
| 2024-02-29 | 3.990 | 4.130 | 3.910 | 4.120 | 3.672 | 14,501,202 |
| 2024-02-28 | 4.240 | 4.330 | 4.030 | 4.040 | 3.601 | 17,217,006 |
| 2024-02-27 | 4.180 | 4.270 | 4.130 | 4.270 | 3.806 | 9,363,300 |
| 2024-02-26 | 4.160 | 4.250 | 4.130 | 4.190 | 3.734 | 13,373,871 |
| 2024-02-23 | 4.050 | 4.160 | 4.050 | 4.150 | 3.699 | 12,226,687 |
| 2024-02-22 | 4.020 | 4.080 | 3.980 | 4.070 | 3.627 | 10,540,826 |
| 2024-02-21 | 3.950 | 4.120 | 3.950 | 4.020 | 3.583 | 13,111,300 |
| 2024-02-20 | 3.980 | 4.000 | 3.910 | 3.980 | 3.547 | 9,816,831 |
| 2024-02-19 | 3.900 | 4.020 | 3.880 | 4.000 | 3.565 | 24,111,276 |
| 2024-02-08 | 3.600 | 3.920 | 3.470 | 3.890 | 3.467 | 38,572,383 |
| 2024-02-07 | 3.710 | 3.720 | 3.460 | 3.580 | 3.191 | 30,261,312 |
| 2024-02-06 | 3.630 | 3.840 | 3.430 | 3.690 | 3.289 | 28,882,169 |
| 2024-02-05 | 4.060 | 4.060 | 3.650 | 3.660 | 3.262 | 27,408,749 |
| 2024-02-02 | 4.240 | 4.260 | 3.950 | 4.060 | 3.619 | 17,359,956 |
| 2024-02-01 | 4.350 | 4.350 | 4.100 | 4.190 | 3.734 | 18,670,176 |
| 2024-01-31 | 4.510 | 4.540 | 4.330 | 4.340 | 3.868 | 14,045,400 |
| 2024-01-30 | 4.630 | 4.690 | 4.490 | 4.490 | 4.002 | 12,175,500 |
| 2024-01-29 | 4.800 | 4.830 | 4.670 | 4.690 | 4.180 | 11,647,400 |
| 2024-01-26 | 4.670 | 4.860 | 4.650 | 4.770 | 4.251 | 11,633,100 |
| 2024-01-25 | 4.540 | 4.710 | 4.520 | 4.700 | 4.189 | 10,876,400 |
| 2024-01-24 | 4.460 | 4.610 | 4.360 | 4.540 | 4.046 | 17,505,069 |
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.