Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.730	4.750	4.690	4.750	4.234	9,809,700
2023-07-28	4.680	4.760	4.660	4.720	4.207	7,243,901
2023-07-27	4.690	4.720	4.660	4.670	4.162	5,862,743
2023-07-26	4.640	4.710	4.620	4.700	4.189	10,595,569
2023-07-25	4.600	4.640	4.580	4.640	4.135	6,572,520
2023-07-24	4.570	4.620	4.570	4.580	4.082	4,305,850
2023-07-21	4.550	4.590	4.550	4.580	4.082	4,683,050
2023-07-20	4.560	4.570	4.540	4.560	4.064	4,550,686
2023-07-19	4.540	4.580	4.520	4.560	4.064	3,043,286
2023-07-18	4.500	4.540	4.490	4.540	4.046	3,703,273
2023-07-17	4.540	4.540	4.470	4.520	4.029	3,042,400
2023-07-14	4.550	4.560	4.520	4.540	4.046	4,131,105
2023-07-13	4.530	4.560	4.520	4.550	4.055	3,649,701
2023-07-12	4.560	4.580	4.520	4.520	4.029	4,391,371
2023-07-11	4.560	4.570	4.540	4.560	4.064	3,047,950
2023-07-10	4.540	4.570	4.530	4.560	4.064	3,736,601
2023-07-07	4.500	4.550	4.490	4.540	4.046	3,700,651
2023-07-06	4.530	4.540	4.500	4.510	4.020	2,922,800
2023-07-05	4.570	4.570	4.520	4.530	4.037	4,409,300
2023-07-04	4.560	4.570	4.530	4.570	4.073	5,119,321
2023-07-03	4.560	4.580	4.520	4.550	4.055	5,092,988
2023-06-30	4.520	4.560	4.510	4.560	4.064	7,104,475
2023-06-29	4.480	4.520	4.470	4.510	4.020	4,660,900
2023-06-28	4.480	4.510	4.410	4.480	3.993	4,817,400
2023-06-27	4.390	4.520	4.390	4.480	3.993	7,043,401
2023-06-26	4.420	4.440	4.370	4.400	3.922	5,178,851
2023-06-21	4.480	4.490	4.420	4.420	3.939	4,373,001
2023-06-20	4.500	4.510	4.460	4.470	3.984	4,391,208
2023-06-19	4.570	4.580	4.500	4.500	4.011	6,384,060
2023-06-16	4.540	4.580	4.530	4.560	4.064	5,493,576
2023-06-15	4.580	4.590	4.500	4.540	4.046	13,057,949
2023-06-14	4.690	4.690	4.610	4.620	4.118	9,940,200
2023-06-13	4.660	4.690	4.650	4.690	4.180	6,459,435
2023-06-12	4.620	4.690	4.590	4.680	4.171	8,420,534
2023-06-09	4.630	4.650	4.570	4.650	4.144	10,120,113
2023-06-08	4.660	4.680	4.600	4.640	4.135	9,497,450
2023-06-07	4.660	4.690	4.640	4.690	4.180	7,733,009
2023-06-06	4.720	4.740	4.640	4.670	4.162	12,683,125
2023-06-05	4.780	4.780	4.680	4.710	4.198	14,418,902
2023-06-02	4.690	4.740	4.650	4.740	4.225	18,422,072
2023-06-01	4.640	4.700	4.590	4.690	4.180	16,074,223
2023-05-31	4.670	4.790	4.650	4.670	4.162	19,435,965
2023-05-30	4.670	4.680	4.570	4.660	4.153	20,960,787
2023-05-29	4.650	4.750	4.640	4.700	4.189	31,056,858
2023-05-26	4.860	4.930	4.670	4.690	4.180	65,166,620
2023-05-25	4.550	5.030	4.540	5.030	4.483	58,665,690
2023-05-24	4.570	4.580	4.500	4.570	4.073	9,464,000
2023-05-23	4.540	4.660	4.530	4.600	4.100	14,961,100
2023-05-22	4.540	4.570	4.500	4.530	4.037	9,297,214
2023-05-19	4.550	4.630	4.520	4.560	4.064	15,710,250
2023-05-18	4.660	4.690	4.530	4.540	4.046	20,746,698
2023-05-17	4.740	4.880	4.610	4.620	4.118	34,961,288
2023-05-16	4.480	4.490	4.420	4.440	3.957	3,618,598
2023-05-15	4.530	4.530	4.420	4.480	3.993	4,934,100
2023-05-12	4.540	4.580	4.530	4.540	4.046	7,698,323
2023-05-11	4.440	4.550	4.430	4.530	4.037	8,596,700
2023-05-10	4.380	4.440	4.370	4.440	3.957	4,337,888
2023-05-09	4.440	4.450	4.370	4.370	3.895	5,688,701
2023-05-08	4.470	4.490	4.430	4.460	3.975	3,900,600
2023-05-05	4.470	4.490	4.430	4.470	3.984	4,269,300

← NewerPage 14 of 21 · 1,218 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.