Sunvim Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.340 | 4.480 | 4.300 | 4.410 | 3.930 | 13,846,209 |
| 2022-11-02 | 4.310 | 4.370 | 4.300 | 4.330 | 3.859 | 8,630,817 |
| 2022-11-01 | 4.260 | 4.330 | 4.240 | 4.320 | 3.850 | 7,949,100 |
| 2022-10-31 | 4.240 | 4.290 | 4.230 | 4.250 | 3.788 | 6,305,151 |
| 2022-10-28 | 4.460 | 4.460 | 4.250 | 4.250 | 3.788 | 10,625,476 |
| 2022-10-27 | 4.450 | 4.490 | 4.430 | 4.440 | 3.957 | 7,183,100 |
| 2022-10-26 | 4.510 | 4.580 | 4.450 | 4.470 | 3.984 | 14,160,860 |
| 2022-10-25 | 4.600 | 4.670 | 4.350 | 4.510 | 4.020 | 27,734,237 |
| 2022-10-24 | 4.920 | 4.940 | 4.800 | 4.810 | 4.287 | 9,323,700 |
| 2022-10-21 | 4.900 | 4.990 | 4.860 | 4.920 | 4.385 | 8,741,800 |
| 2022-10-20 | 4.890 | 5.010 | 4.850 | 4.920 | 4.385 | 11,432,272 |
| 2022-10-19 | 4.960 | 4.960 | 4.860 | 4.880 | 4.349 | 6,150,300 |
| 2022-10-18 | 4.970 | 5.040 | 4.920 | 4.930 | 4.394 | 7,639,800 |
| 2022-10-17 | 4.860 | 4.950 | 4.840 | 4.940 | 4.403 | 7,314,773 |
| 2022-10-14 | 4.790 | 4.900 | 4.790 | 4.860 | 4.332 | 7,842,233 |
| 2022-10-13 | 4.730 | 4.840 | 4.670 | 4.770 | 4.251 | 7,205,433 |
| 2022-10-12 | 4.670 | 4.740 | 4.580 | 4.730 | 4.216 | 6,266,045 |
| 2022-10-11 | 4.630 | 4.690 | 4.510 | 4.670 | 4.162 | 7,364,840 |
| 2022-10-10 | 4.660 | 4.700 | 4.580 | 4.590 | 4.091 | 6,755,540 |
| 2022-09-30 | 4.680 | 4.710 | 4.590 | 4.630 | 4.127 | 6,205,549 |
| 2022-09-29 | 4.820 | 4.850 | 4.650 | 4.700 | 4.189 | 7,907,000 |
| 2022-09-28 | 4.830 | 4.860 | 4.750 | 4.770 | 4.251 | 8,865,400 |
| 2022-09-27 | 4.700 | 4.840 | 4.640 | 4.830 | 4.305 | 8,043,340 |
| 2022-09-26 | 4.790 | 4.790 | 4.610 | 4.660 | 4.153 | 8,940,454 |
| 2022-09-23 | 4.930 | 4.970 | 4.780 | 4.800 | 4.278 | 8,340,100 |
| 2022-09-22 | 4.950 | 5.000 | 4.890 | 4.900 | 4.367 | 6,833,300 |
| 2022-09-21 | 4.940 | 4.980 | 4.850 | 4.940 | 4.403 | 8,136,300 |
| 2022-09-20 | 4.790 | 4.950 | 4.780 | 4.940 | 4.403 | 11,441,400 |
| 2022-09-19 | 4.800 | 4.820 | 4.690 | 4.740 | 4.225 | 9,687,101 |
| 2022-09-16 | 4.980 | 4.990 | 4.800 | 4.800 | 4.278 | 11,446,101 |
| 2022-09-15 | 5.130 | 5.210 | 4.900 | 4.990 | 4.447 | 18,176,702 |
| 2022-09-14 | 5.090 | 5.250 | 5.090 | 5.180 | 4.617 | 18,137,351 |
| 2022-09-13 | 5.130 | 5.150 | 5.070 | 5.080 | 4.528 | 9,417,525 |
| 2022-09-09 | 5.150 | 5.200 | 5.120 | 5.130 | 4.572 | 7,809,262 |
| 2022-09-08 | 5.220 | 5.240 | 5.140 | 5.160 | 4.599 | 8,091,800 |
| 2022-09-07 | 5.180 | 5.300 | 5.140 | 5.250 | 4.679 | 11,292,500 |
| 2022-09-06 | 5.160 | 5.200 | 5.120 | 5.190 | 4.626 | 8,190,798 |
| 2022-09-05 | 5.160 | 5.280 | 5.150 | 5.170 | 4.608 | 8,586,045 |
| 2022-09-02 | 5.110 | 5.200 | 5.110 | 5.150 | 4.590 | 9,092,172 |
| 2022-09-01 | 5.200 | 5.260 | 5.110 | 5.130 | 4.572 | 12,758,151 |
| 2022-08-31 | 5.330 | 5.340 | 5.080 | 5.090 | 4.537 | 19,909,046 |
| 2022-08-30 | 5.440 | 5.440 | 5.300 | 5.340 | 4.759 | 14,314,978 |
| 2022-08-29 | 5.040 | 5.440 | 5.040 | 5.390 | 4.804 | 22,407,001 |
| 2022-08-26 | 5.260 | 5.320 | 5.210 | 5.230 | 4.661 | 13,152,937 |
| 2022-08-25 | 5.350 | 5.360 | 5.190 | 5.260 | 4.688 | 20,281,300 |
| 2022-08-24 | 5.570 | 5.600 | 5.340 | 5.420 | 4.831 | 19,318,710 |
| 2022-08-23 | 5.350 | 5.550 | 5.310 | 5.530 | 4.929 | 25,368,910 |
| 2022-08-22 | 5.410 | 5.460 | 5.250 | 5.390 | 4.804 | 26,331,818 |
| 2022-08-19 | 5.510 | 5.540 | 5.390 | 5.480 | 4.884 | 19,972,846 |
| 2022-08-18 | 5.330 | 5.580 | 5.310 | 5.540 | 4.938 | 30,093,502 |
| 2022-08-17 | 5.420 | 5.420 | 5.340 | 5.360 | 4.777 | 12,195,001 |
| 2022-08-16 | 5.450 | 5.500 | 5.360 | 5.410 | 4.822 | 17,075,445 |
| 2022-08-15 | 5.380 | 5.500 | 5.330 | 5.420 | 4.831 | 20,704,200 |
| 2022-08-12 | 5.500 | 5.600 | 5.390 | 5.420 | 4.831 | 30,910,757 |
| 2022-08-11 | 5.530 | 5.530 | 5.340 | 5.400 | 4.813 | 33,685,667 |
| 2022-08-10 | 5.590 | 5.620 | 5.480 | 5.560 | 4.955 | 18,446,136 |
| 2022-08-09 | 5.530 | 5.620 | 5.450 | 5.550 | 4.947 | 25,937,502 |
| 2022-08-08 | 5.460 | 5.600 | 5.360 | 5.550 | 4.947 | 37,772,455 |
| 2022-08-05 | 5.370 | 5.620 | 5.290 | 5.440 | 4.848 | 57,230,223 |
| 2022-08-04 | 5.070 | 5.500 | 5.030 | 5.250 | 4.679 | 38,851,867 |
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.