Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.870	4.960	4.850	4.850	4.323	18,204,629
2023-10-27	4.810	4.970	4.810	4.910	4.376	28,485,168
2023-10-26	4.730	4.890	4.730	4.860	4.332	36,033,556
2023-10-25	4.620	4.780	4.620	4.730	4.216	35,261,002
2023-10-24	4.590	4.800	4.570	4.690	4.180	51,967,063
2023-10-23	4.440	4.480	4.330	4.370	3.895	5,273,900
2023-10-20	4.470	4.500	4.440	4.460	3.975	3,234,764
2023-10-19	4.530	4.550	4.470	4.470	3.984	5,218,026
2023-10-18	4.610	4.630	4.540	4.550	4.055	4,934,401
2023-10-17	4.580	4.640	4.550	4.620	4.118	6,450,869
2023-10-16	4.540	4.590	4.520	4.570	4.073	6,578,820
2023-10-13	4.570	4.580	4.520	4.520	4.029	3,772,800
2023-10-12	4.510	4.600	4.500	4.590	4.091	5,830,957
2023-10-11	4.580	4.580	4.510	4.510	4.020	5,573,740
2023-10-10	4.610	4.630	4.530	4.550	4.055	5,622,929
2023-10-09	4.610	4.660	4.590	4.620	4.118	6,522,100
2023-09-28	4.600	4.660	4.590	4.640	4.135	4,811,390
2023-09-27	4.590	4.610	4.570	4.580	4.082	3,441,702
2023-09-26	4.630	4.650	4.580	4.580	4.082	4,557,301
2023-09-25	4.660	4.690	4.620	4.640	4.135	3,956,100
2023-09-22	4.630	4.680	4.610	4.670	4.162	4,851,401
2023-09-21	4.650	4.660	4.600	4.610	4.109	4,010,000
2023-09-20	4.670	4.690	4.650	4.670	4.162	3,565,500
2023-09-19	4.680	4.700	4.650	4.660	4.153	4,646,100
2023-09-18	4.660	4.690	4.620	4.680	4.171	5,188,300
2023-09-15	4.600	4.670	4.590	4.650	4.144	5,943,400
2023-09-14	4.630	4.630	4.570	4.590	4.091	3,158,800
2023-09-13	4.660	4.660	4.590	4.620	4.118	3,854,200
2023-09-12	4.640	4.670	4.630	4.650	4.144	2,958,901
2023-09-11	4.600	4.670	4.580	4.650	4.144	4,682,928
2023-09-08	4.640	4.640	4.580	4.600	4.100	4,716,929
2023-09-07	4.680	4.690	4.620	4.620	4.118	6,037,402
2023-09-06	4.670	4.700	4.650	4.670	4.162	3,858,700
2023-09-05	4.710	4.710	4.660	4.670	4.162	3,601,000
2023-09-04	4.600	4.700	4.580	4.700	4.189	8,533,500
2023-09-01	4.580	4.600	4.540	4.590	4.091	4,293,401
2023-08-31	4.620	4.670	4.560	4.560	4.064	5,937,600
2023-08-30	4.650	4.680	4.630	4.630	4.127	5,935,150
2023-08-29	4.590	4.670	4.590	4.660	4.153	6,220,800
2023-08-28	4.750	4.760	4.590	4.600	4.100	10,237,002
2023-08-25	4.580	4.660	4.510	4.550	4.055	6,542,301
2023-08-24	4.630	4.630	4.540	4.570	4.073	5,219,000
2023-08-23	4.650	4.670	4.600	4.620	4.118	4,909,100
2023-08-22	4.710	4.750	4.610	4.650	4.144	10,402,619
2023-08-21	4.690	4.780	4.680	4.720	4.207	7,856,315
2023-08-18	4.740	4.760	4.690	4.690	4.180	7,509,838
2023-08-17	4.690	4.750	4.680	4.740	4.225	5,640,400
2023-08-16	4.750	4.760	4.700	4.710	4.198	6,129,998
2023-08-15	4.660	4.750	4.650	4.750	4.234	8,527,501
2023-08-14	4.630	4.700	4.590	4.670	4.162	5,085,220
2023-08-11	4.720	4.720	4.650	4.660	4.153	5,488,800
2023-08-10	4.690	4.730	4.680	4.710	4.198	3,627,801
2023-08-09	4.720	4.740	4.680	4.700	4.189	4,688,014
2023-08-08	4.730	4.770	4.720	4.730	4.216	4,612,600
2023-08-07	4.740	4.770	4.720	4.740	4.225	7,596,824
2023-08-04	4.790	4.800	4.720	4.720	4.207	9,625,200
2023-08-03	4.760	4.860	4.740	4.750	4.234	14,085,313
2023-08-02	4.740	4.780	4.720	4.740	4.225	8,337,252
2023-08-01	4.750	4.770	4.720	4.750	4.234	5,841,600
2023-07-31	4.730	4.750	4.690	4.750	4.234	9,809,700

← NewerPage 13 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.