Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.600	11.660	11.300	11.360	11.045	61,297,084
2026-04-21	11.680	11.920	11.350	11.800	11.473	62,136,973
2026-04-20	11.870	11.930	11.610	11.680	11.356	58,669,384
2026-04-17	12.100	12.390	11.840	11.870	11.541	85,414,671
2026-04-16	12.770	12.800	12.070	12.340	11.998	120,443,240
2026-04-15	13.500	13.750	13.080	13.080	12.717	126,269,990
2026-04-14	13.210	14.530	13.150	14.530	14.127	96,688,048
2026-04-13	12.810	13.240	12.730	13.210	12.843	78,207,317
2026-04-10	12.100	13.080	12.100	12.820	12.464	91,922,282
2026-04-09	12.190	12.390	11.900	12.000	11.667	41,030,500
2026-04-08	12.300	12.480	12.000	12.150	11.813	54,601,361
2026-04-07	11.890	12.210	11.790	12.000	11.667	39,709,850
2026-04-03	12.360	12.410	11.790	11.860	11.531	51,724,601
2026-04-02	12.660	12.810	12.250	12.440	12.095	83,295,515
2026-04-01	11.950	12.950	11.550	12.950	12.591	74,453,233
2026-03-31	11.960	12.030	11.700	11.770	11.443	49,235,952
2026-03-30	11.930	12.530	11.930	12.120	11.784	68,850,073
2026-03-27	11.360	12.050	11.350	11.960	11.628	91,171,701
2026-03-26	11.230	11.930	11.080	11.500	11.181	74,555,909
2026-03-25	11.100	11.250	10.910	11.160	10.850	62,310,126
2026-03-24	10.500	10.960	10.460	10.960	10.656	78,975,344
2026-03-23	9.950	10.340	9.870	9.960	9.684	31,874,060
2026-03-20	10.350	10.680	10.200	10.200	9.917	36,354,093
2026-03-19	10.800	10.890	10.300	10.360	10.073	32,213,724
2026-03-18	11.190	11.220	10.730	10.900	10.598	30,383,101
2026-03-17	11.500	11.700	11.110	11.130	10.821	38,059,117
2026-03-16	11.570	11.840	11.460	11.550	11.230	43,204,650
2026-03-13	11.530	11.910	11.360	11.410	11.093	62,817,500
2026-03-12	11.330	11.550	11.160	11.250	10.938	35,133,211
2026-03-11	11.160	11.680	11.100	11.460	11.142	50,465,719
2026-03-10	11.350	11.470	11.120	11.220	10.909	24,640,598
2026-03-09	10.960	11.250	10.800	11.200	10.889	27,224,592
2026-03-06	10.940	11.340	10.910	11.240	10.928	24,715,384
2026-03-05	11.070	11.260	10.900	11.010	10.704	22,878,460
2026-03-04	10.780	11.090	10.710	10.900	10.598	23,077,902
2026-03-03	11.350	11.530	10.850	10.890	10.588	39,640,387
2026-03-02	11.500	11.750	11.370	11.400	11.084	32,943,080
2026-02-27	11.340	12.080	11.300	11.660	11.336	42,187,400
2026-02-26	12.290	12.290	11.400	11.410	11.093	68,243,158
2026-02-25	11.620	12.100	11.550	11.970	11.638	44,606,150
2026-02-24	11.910	11.980	11.680	11.730	11.405	35,764,660
2026-02-13	11.610	12.020	11.500	11.720	11.395	30,705,900
2026-02-12	11.610	11.680	11.370	11.620	11.298	32,686,851
2026-02-11	11.720	12.040	11.640	11.820	11.492	32,667,850
2026-02-10	12.090	12.150	11.660	11.690	11.366	34,407,801
2026-02-09	12.200	12.290	11.970	12.070	11.735	43,745,832
2026-02-06	11.630	12.380	11.500	12.020	11.686	70,364,803
2026-02-05	11.500	11.680	11.350	11.480	11.161	38,920,902
2026-02-04	11.830	12.050	11.750	11.930	11.599	32,402,400
2026-02-03	11.490	11.910	11.310	11.870	11.541	42,384,456
2026-02-02	11.130	11.750	11.130	11.280	10.967	37,479,550
2026-01-30	11.660	11.690	11.180	11.370	11.055	40,337,002
2026-01-29	11.650	11.920	11.420	11.570	11.249	41,470,959
2026-01-28	11.810	11.980	11.500	11.760	11.434	38,620,600
2026-01-27	11.790	12.050	11.090	11.840	11.511	76,098,572
2026-01-26	12.330	12.450	11.830	11.840	11.511	60,980,247
2026-01-23	12.240	12.480	12.150	12.440	12.095	50,457,814
2026-01-22	12.220	12.390	12.110	12.260	11.920	45,492,607
2026-01-21	12.010	12.400	11.750	12.220	11.881	61,321,884
2026-01-20	12.910	13.250	11.920	12.110	11.774	99,088,507

← NewerPage 3 of 5 · 243 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.