Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.390	4.510	4.370	4.480	3.993	6,752,800
2023-04-28	4.320	4.420	4.310	4.410	3.930	7,002,601
2023-04-27	4.350	4.360	4.290	4.310	3.841	5,365,201
2023-04-26	4.270	4.370	4.260	4.350	3.877	5,562,688
2023-04-25	4.350	4.350	4.240	4.290	3.824	7,773,911
2023-04-24	4.290	4.360	4.250	4.330	3.859	7,475,700
2023-04-21	4.370	4.390	4.290	4.300	3.832	7,807,000
2023-04-20	4.280	4.380	4.280	4.360	3.886	10,307,900
2023-04-19	4.270	4.330	4.260	4.290	3.824	9,014,666
2023-04-18	4.410	4.410	4.250	4.290	3.824	32,455,711
2023-04-17	4.470	4.560	4.450	4.560	4.064	7,291,311
2023-04-14	4.490	4.510	4.430	4.470	3.984	6,378,200
2023-04-13	4.480	4.500	4.460	4.480	3.993	4,159,211
2023-04-12	4.460	4.520	4.450	4.480	3.993	5,213,700
2023-04-11	4.430	4.480	4.390	4.470	3.984	5,633,700
2023-04-10	4.530	4.540	4.410	4.420	3.939	8,472,300
2023-04-07	4.510	4.520	4.480	4.520	4.029	4,851,650
2023-04-06	4.570	4.580	4.480	4.500	4.011	7,989,900
2023-04-04	4.660	4.660	4.560	4.580	4.082	9,146,800
2023-04-03	4.650	4.680	4.630	4.680	4.171	4,463,600
2023-03-31	4.560	4.640	4.550	4.640	4.135	5,505,200
2023-03-30	4.610	4.610	4.520	4.560	4.064	7,389,605
2023-03-29	4.660	4.680	4.580	4.600	4.100	6,071,300
2023-03-28	4.680	4.700	4.630	4.670	4.162	4,895,900
2023-03-27	4.710	4.720	4.610	4.650	4.144	8,082,100
2023-03-24	4.770	4.780	4.700	4.720	4.207	8,025,100
2023-03-23	4.780	4.790	4.750	4.780	4.260	7,163,500
2023-03-22	4.790	4.870	4.770	4.810	4.287	9,845,351
2023-03-21	4.730	4.790	4.680	4.780	4.260	7,986,750
2023-03-20	4.800	4.820	4.690	4.710	4.198	7,925,800
2023-03-17	4.770	4.790	4.740	4.770	4.251	7,204,800
2023-03-16	4.830	4.830	4.730	4.750	4.234	7,797,800
2023-03-15	4.780	4.860	4.760	4.850	4.323	8,778,615
2023-03-14	4.840	4.840	4.720	4.750	4.234	8,789,617
2023-03-13	4.840	4.880	4.780	4.850	4.323	8,663,625
2023-03-10	4.970	4.970	4.850	4.860	4.332	10,974,815
2023-03-09	5.050	5.070	4.960	4.980	4.439	10,140,100
2023-03-08	5.040	5.080	5.030	5.070	4.519	7,870,600
2023-03-07	5.180	5.200	5.040	5.050	4.501	13,282,100
2023-03-06	5.270	5.290	5.190	5.210	4.644	13,945,647
2023-03-03	5.390	5.400	5.220	5.250	4.679	29,266,555
2023-03-02	5.260	5.600	5.250	5.420	4.831	35,091,653
2023-03-01	5.300	5.310	5.220	5.250	4.679	8,336,750
2023-02-28	5.170	5.300	5.170	5.280	4.706	11,197,202
2023-02-27	5.160	5.280	5.130	5.180	4.617	9,358,902
2023-02-24	5.190	5.200	5.100	5.160	4.599	6,466,000
2023-02-23	5.180	5.230	5.160	5.200	4.635	8,162,004
2023-02-22	5.150	5.160	5.110	5.150	4.590	5,537,704
2023-02-21	5.200	5.240	5.150	5.180	4.617	7,065,000
2023-02-20	5.160	5.200	5.120	5.190	4.626	6,850,700
2023-02-17	5.150	5.240	5.140	5.150	4.590	8,869,100
2023-02-16	5.210	5.290	5.070	5.130	4.572	15,842,000
2023-02-15	5.250	5.270	5.200	5.210	4.644	7,892,900
2023-02-14	5.300	5.320	5.230	5.260	4.688	6,380,900
2023-02-13	5.280	5.290	5.210	5.290	4.715	10,212,200
2023-02-10	5.280	5.350	5.240	5.260	4.688	8,397,800
2023-02-09	5.240	5.290	5.220	5.280	4.706	7,848,600
2023-02-08	5.260	5.280	5.220	5.250	4.679	6,564,202
2023-02-07	5.260	5.300	5.220	5.280	4.706	8,353,050
2023-02-06	5.200	5.270	5.170	5.260	4.688	7,957,450

← NewerPage 15 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.