Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.580	9.690	9.110	9.620	9.620	45,127,227
2026-07-20	10.280	10.290	9.230	9.300	9.300	58,737,199
2026-07-17	10.390	10.540	9.770	10.260	10.260	73,921,141
2026-07-16	9.570	10.650	9.550	10.380	10.380	86,157,148
2026-07-15	9.880	10.190	9.670	9.680	9.680	34,395,000
2026-07-14	9.010	9.760	8.900	9.740	9.740	51,339,613
2026-07-13	9.290	9.400	8.920	9.000	9.000	25,103,400
2026-07-10	9.440	9.460	9.280	9.300	9.300	25,639,100
2026-07-09	9.330	9.550	8.970	9.450	9.450	36,669,898
2026-07-08	9.700	9.740	9.320	9.390	9.390	39,038,000
2026-07-07	10.150	10.670	9.800	9.870	9.870	40,817,602
2026-07-06	10.210	10.370	9.870	9.980	9.980	41,364,125
2026-07-03	11.000	11.140	10.210	10.210	10.210	72,939,188
2026-07-02	11.500	11.780	11.000	11.160	11.160	97,689,242
2026-07-01	10.620	11.450	10.400	11.200	11.200	76,331,422
2026-06-30	10.400	10.530	10.030	10.490	10.490	55,334,457
2026-06-29	10.550	11.010	10.360	10.480	10.480	63,042,504
2026-06-26	11.780	11.990	10.750	10.750	10.750	90,928,344
2026-06-25	11.470	12.290	11.300	11.940	11.940	119,897,875
2026-06-24	12.710	12.710	11.600	12.060	12.060	159,169,484
2026-06-23	10.850	11.880	10.790	11.550	11.550	96,323,453
2026-06-22	10.650	11.200	10.350	11.100	11.100	89,580,234
2026-06-18	10.800	10.930	10.200	10.590	10.590	99,437,250
2026-06-17	9.900	11.020	9.900	10.810	10.510	102,425,102
2026-06-16	10.350	10.350	9.850	10.020	9.742	49,023,820
2026-06-15	10.130	10.500	9.740	10.360	10.073	69,823,766
2026-06-12	9.060	9.910	9.040	9.640	9.373	61,632,791
2026-06-11	8.870	9.120	8.810	9.010	8.760	17,820,300
2026-06-10	9.090	9.170	8.910	8.970	8.721	16,964,101
2026-06-09	9.150	9.190	8.990	9.180	8.925	17,640,750
2026-06-08	9.080	9.340	8.950	9.090	8.838	20,364,900
2026-06-05	9.470	9.550	9.270	9.360	9.100	22,443,657
2026-06-04	9.700	9.730	9.400	9.470	9.207	21,997,101
2026-06-03	9.630	9.890	9.630	9.760	9.489	21,138,200
2026-06-02	9.960	9.970	9.550	9.690	9.421	26,564,572
2026-06-01	10.000	10.130	9.950	9.970	9.693	17,974,601
2026-05-29	10.220	10.400	9.980	10.030	9.752	25,769,721
2026-05-28	10.000	10.270	9.960	10.210	9.927	21,760,821
2026-05-27	10.150	10.300	9.960	10.040	9.761	22,411,359
2026-05-26	10.070	10.220	9.940	10.210	9.927	23,055,699
2026-05-25	10.280	10.350	10.060	10.130	9.849	20,547,993
2026-05-22	10.280	10.300	10.010	10.270	9.985	20,042,600
2026-05-21	10.630	10.750	10.170	10.190	9.907	26,652,601
2026-05-20	10.210	10.690	10.140	10.540	10.248	28,799,999
2026-05-19	10.400	10.450	10.200	10.300	10.014	26,139,100
2026-05-18	10.500	10.570	10.270	10.470	10.179	20,788,562
2026-05-15	10.430	10.690	10.430	10.530	10.238	24,474,100
2026-05-14	10.920	10.960	10.420	10.430	10.141	37,171,700
2026-05-13	11.050	11.060	10.920	10.950	10.646	24,752,261
2026-05-12	11.050	11.200	10.930	11.090	10.782	31,625,302
2026-05-11	11.000	11.150	10.850	11.050	10.743	35,344,469
2026-05-08	11.090	11.290	10.980	11.030	10.724	33,777,337
2026-05-07	11.360	11.370	11.070	11.180	10.870	44,453,335
2026-05-06	11.310	11.470	11.160	11.420	11.103	39,803,980
2026-04-30	11.440	11.600	11.230	11.300	10.986	38,487,150
2026-04-29	10.980	11.550	10.960	11.470	11.152	47,119,751
2026-04-28	11.460	11.490	11.000	11.070	10.763	37,980,001
2026-04-27	11.120	11.400	11.120	11.400	11.084	37,377,301
2026-04-24	11.010	11.400	10.910	11.340	11.025	53,425,959
2026-04-23	11.260	11.380	11.030	11.060	10.753	48,737,290

← NewerPage 2 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.