Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.550	13.180	12.550	12.850	12.493	71,577,603
2026-01-16	12.820	13.280	12.780	12.820	12.464	85,798,811
2026-01-15	12.580	13.100	12.580	12.690	12.338	85,353,907
2026-01-14	12.530	13.000	12.450	12.660	12.309	90,296,751
2026-01-13	13.130	13.500	12.680	12.740	12.386	122,069,050
2026-01-12	13.510	13.980	13.290	13.360	12.989	128,740,440
2026-01-09	13.230	13.750	13.000	13.110	12.746	129,784,948
2026-01-08	13.800	14.500	13.390	13.480	13.106	165,276,238
2026-01-07	13.810	14.750	13.420	14.040	13.650	231,880,682
2026-01-06	13.910	14.400	13.370	14.060	13.670	174,419,878
2026-01-05	12.400	13.090	12.400	13.090	12.727	152,420,361
2025-12-31	12.260	12.660	11.830	11.900	11.570	167,649,437
2025-12-30	11.110	12.450	10.510	12.040	11.706	231,672,577
2025-12-29	12.360	12.480	11.180	11.320	11.006	147,202,902
2025-12-26	11.990	12.520	11.460	12.060	11.725	189,613,732
2025-12-25	11.030	11.880	10.910	11.640	11.317	150,043,249
2025-12-24	10.840	11.640	10.840	11.410	11.093	156,788,422
2025-12-23	10.660	11.480	10.250	11.030	10.724	165,271,065
2025-12-22	10.710	10.860	10.480	10.690	10.393	87,188,650
2025-12-19	10.860	10.950	10.470	10.780	10.481	117,407,293
2025-12-18	11.210	11.630	10.820	10.860	10.559	142,557,795
2025-12-17	11.000	11.780	10.800	11.340	11.025	192,333,251
2025-12-16	11.300	11.300	10.670	10.710	10.413	134,554,362
2025-12-15	10.590	11.300	10.580	11.300	10.986	53,301,445
2025-12-12	11.190	11.310	10.210	10.270	9.985	158,211,745
2025-12-11	11.200	11.490	10.820	10.980	10.675	223,768,827
2025-12-10	9.690	10.660	9.620	10.660	10.364	113,309,972
2025-12-09	10.050	10.190	9.680	9.690	9.421	100,550,692
2025-12-08	10.360	10.630	10.050	10.210	9.927	156,289,857
2025-12-05	9.820	10.240	9.820	10.240	9.956	91,056,355
2025-12-04	9.580	9.920	9.300	9.310	9.052	128,885,857
2025-12-03	10.260	10.950	9.510	9.730	9.460	166,763,577
2025-12-02	9.840	10.900	9.830	10.390	10.102	170,511,134
2025-12-01	10.090	10.600	10.050	10.190	9.907	132,621,633
2025-11-28	10.310	10.460	9.900	10.170	9.888	171,012,490
2025-11-27	9.620	10.740	9.520	10.740	10.442	232,939,636
2025-11-26	9.440	10.020	9.350	9.760	9.489	161,366,475
2025-11-25	9.340	9.650	9.010	9.430	9.168	139,752,446
2025-11-24	9.400	9.540	9.110	9.340	9.081	136,289,049
2025-11-21	9.590	10.180	9.200	9.200	8.945	198,196,641
2025-11-20	11.140	11.680	10.220	10.220	9.936	221,404,130
2025-11-19	11.500	12.480	11.210	11.210	10.899	256,256,546
2025-11-18	13.970	13.970	12.120	12.460	12.114	358,454,329
2025-11-17	12.720	12.720	12.720	12.720	12.367	6,119,614
2025-11-14	11.560	11.560	11.560	11.560	11.239	6,431,184
2025-11-13	10.510	10.510	10.510	10.510	10.218	18,202,506
2025-11-12	9.100	9.550	8.340	9.550	9.285	278,708,032
2025-11-11	8.680	8.680	8.180	8.680	8.439	127,545,749
2025-11-10	7.890	7.890	7.890	7.890	7.671	19,773,127
2025-11-07	6.920	7.170	6.850	7.170	6.971	83,278,376
2025-11-06	5.990	6.520	5.950	6.520	6.339	99,739,039
2025-11-05	5.700	6.010	5.700	5.930	5.765	70,537,551
2025-11-04	5.860	6.100	5.800	5.840	5.678	75,533,930
2025-11-03	5.960	5.970	5.730	5.830	5.668	71,597,447
2025-10-31	5.930	6.170	5.850	5.990	5.824	129,288,217
2025-10-30	5.660	5.980	5.610	5.760	5.600	96,562,694
2025-10-29	5.800	5.800	5.630	5.690	5.532	65,661,608
2025-10-28	5.550	5.900	5.470	5.810	5.649	121,651,701
2025-10-27	5.690	5.740	5.550	5.570	5.415	80,863,149
2025-10-24	5.910	5.930	5.540	5.550	5.396	144,711,271

← NewerPage 4 of 21 · 1,212 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.