Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.470	4.530	4.350	4.450	3.966	18,047,400
2024-01-22	4.800	4.820	4.460	4.490	4.002	15,867,847
2024-01-19	4.820	4.940	4.790	4.810	4.287	14,397,601
2024-01-18	4.900	4.960	4.700	4.830	4.305	19,101,400
2024-01-17	5.000	5.060	4.950	4.970	4.430	10,711,457
2024-01-16	5.050	5.050	4.940	5.010	4.465	9,476,700
2024-01-15	5.010	5.060	4.990	5.030	4.483	9,401,300
2024-01-12	5.020	5.070	5.000	5.000	4.456	10,075,200
2024-01-11	4.970	5.030	4.960	5.030	4.483	8,764,900
2024-01-10	4.990	5.050	4.960	5.010	4.465	8,540,100
2024-01-09	4.900	5.030	4.880	5.000	4.456	10,921,571
2024-01-08	4.970	5.010	4.890	4.910	4.376	11,370,600
2024-01-05	5.100	5.120	4.900	4.980	4.439	16,515,500
2024-01-04	5.070	5.090	5.030	5.090	4.537	17,393,900
2024-01-03	5.030	5.090	5.030	5.080	4.528	15,254,600
2024-01-02	5.030	5.130	5.010	5.050	4.501	17,938,558
2023-12-29	4.960	5.050	4.940	5.040	4.492	10,166,500
2023-12-28	5.020	5.020	4.940	4.970	4.430	9,953,750
2023-12-27	4.950	5.030	4.920	5.000	4.456	7,833,489
2023-12-26	4.980	5.050	4.940	4.950	4.412	9,197,400
2023-12-25	5.000	5.060	4.950	5.000	4.456	10,211,600
2023-12-22	5.070	5.090	4.960	5.000	4.456	10,065,100
2023-12-21	4.980	5.090	4.960	5.090	4.537	10,864,297
2023-12-20	5.050	5.090	5.000	5.000	4.456	6,531,600
2023-12-19	5.060	5.090	5.010	5.040	4.492	6,674,150
2023-12-18	5.150	5.180	5.040	5.060	4.510	10,694,900
2023-12-15	5.060	5.120	5.020	5.090	4.537	9,415,600
2023-12-14	5.040	5.080	5.000	5.060	4.510	5,991,410
2023-12-13	5.050	5.060	5.000	5.020	4.474	5,442,610
2023-12-12	4.990	5.050	4.950	5.040	4.492	6,260,300
2023-12-11	4.900	5.000	4.870	4.990	4.447	10,162,900
2023-12-08	5.030	5.090	4.940	4.950	4.412	10,007,103
2023-12-07	5.040	5.160	5.020	5.040	4.492	12,920,800
2023-12-06	4.970	5.040	4.930	5.010	4.465	8,563,710
2023-12-05	4.980	5.040	4.960	4.970	4.430	7,683,660
2023-12-04	5.060	5.060	4.970	5.000	4.456	8,985,571
2023-12-01	5.010	5.090	5.000	5.030	4.483	11,726,941
2023-11-30	4.970	5.000	4.920	4.980	4.439	8,408,539
2023-11-29	5.020	5.040	4.960	4.970	4.430	6,657,477
2023-11-28	4.940	5.030	4.920	5.030	4.483	9,500,417
2023-11-27	5.050	5.060	4.970	5.000	4.456	12,624,667
2023-11-24	5.090	5.100	5.030	5.060	4.510	6,622,801
2023-11-23	5.060	5.100	5.050	5.080	4.528	6,083,958
2023-11-22	5.060	5.110	5.040	5.080	4.528	8,236,380
2023-11-21	5.060	5.130	5.050	5.070	4.519	7,549,015
2023-11-20	5.010	5.090	5.000	5.080	4.528	9,960,501
2023-11-17	5.050	5.060	5.000	5.040	4.492	9,650,900
2023-11-16	5.080	5.080	5.040	5.060	4.510	8,626,100
2023-11-15	5.090	5.130	5.040	5.050	4.501	7,721,800
2023-11-14	5.030	5.100	5.030	5.050	4.501	11,086,400
2023-11-13	5.020	5.140	5.020	5.050	4.501	13,674,122
2023-11-10	4.950	5.020	4.930	5.010	4.465	10,467,700
2023-11-09	4.950	4.980	4.940	4.960	4.421	8,022,101
2023-11-08	4.940	4.990	4.930	4.950	4.412	9,061,701
2023-11-07	4.870	4.960	4.860	4.950	4.412	11,732,300
2023-11-06	4.870	4.900	4.850	4.890	4.358	8,291,500
2023-11-03	4.890	4.900	4.850	4.860	4.332	7,141,502
2023-11-02	4.900	4.900	4.850	4.880	4.349	10,090,800
2023-11-01	4.840	4.920	4.840	4.890	4.358	13,646,701
2023-10-31	4.850	4.900	4.830	4.870	4.340	9,943,543

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.