Sunvim Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.880 | 6.360 | 5.700 | 6.150 | 5.979 | 185,519,393 |
| 2025-10-22 | 6.430 | 6.850 | 6.080 | 6.160 | 5.989 | 236,726,381 |
| 2025-10-21 | 6.200 | 6.780 | 6.050 | 6.390 | 6.213 | 259,756,762 |
| 2025-10-20 | 6.160 | 6.160 | 6.140 | 6.160 | 5.989 | 48,098,841 |
| 2025-10-17 | 5.110 | 5.600 | 5.070 | 5.600 | 5.445 | 93,206,879 |
| 2025-10-16 | 5.210 | 5.240 | 5.080 | 5.090 | 4.949 | 31,919,579 |
| 2025-10-15 | 5.210 | 5.350 | 5.160 | 5.220 | 5.075 | 46,388,057 |
| 2025-10-14 | 5.070 | 5.290 | 5.030 | 5.110 | 4.968 | 54,695,605 |
| 2025-10-13 | 5.020 | 5.070 | 4.870 | 5.000 | 4.861 | 47,851,945 |
| 2025-10-10 | 5.040 | 5.350 | 5.030 | 5.170 | 5.027 | 72,958,010 |
| 2025-10-09 | 4.880 | 5.130 | 4.870 | 5.040 | 4.900 | 44,028,850 |
| 2025-09-30 | 4.820 | 4.890 | 4.790 | 4.870 | 4.735 | 14,395,963 |
| 2025-09-29 | 4.810 | 4.830 | 4.750 | 4.830 | 4.696 | 9,080,972 |
| 2025-09-26 | 4.780 | 4.860 | 4.740 | 4.830 | 4.696 | 13,113,919 |
| 2025-09-25 | 4.800 | 4.830 | 4.740 | 4.770 | 4.638 | 11,751,314 |
| 2025-09-24 | 4.790 | 4.820 | 4.760 | 4.820 | 4.686 | 7,959,823 |
| 2025-09-23 | 4.780 | 4.830 | 4.680 | 4.820 | 4.686 | 14,141,484 |
| 2025-09-22 | 4.790 | 4.810 | 4.760 | 4.780 | 4.647 | 7,393,326 |
| 2025-09-19 | 4.830 | 4.840 | 4.770 | 4.800 | 4.667 | 9,935,800 |
| 2025-09-18 | 4.890 | 4.900 | 4.800 | 4.830 | 4.696 | 14,395,019 |
| 2025-09-17 | 4.880 | 4.920 | 4.870 | 4.890 | 4.754 | 12,711,823 |
| 2025-09-16 | 4.840 | 4.890 | 4.830 | 4.890 | 4.754 | 11,090,381 |
| 2025-09-15 | 4.880 | 4.880 | 4.820 | 4.830 | 4.696 | 9,972,623 |
| 2025-09-12 | 4.900 | 4.910 | 4.860 | 4.870 | 4.735 | 10,556,100 |
| 2025-09-11 | 4.900 | 4.910 | 4.830 | 4.900 | 4.764 | 11,184,337 |
| 2025-09-10 | 4.900 | 4.920 | 4.880 | 4.900 | 4.764 | 8,955,655 |
| 2025-09-09 | 4.930 | 4.930 | 4.890 | 4.910 | 4.774 | 11,039,314 |
| 2025-09-08 | 4.870 | 4.930 | 4.870 | 4.910 | 4.774 | 12,326,159 |
| 2025-09-05 | 4.860 | 4.900 | 4.860 | 4.890 | 4.754 | 11,223,653 |
| 2025-09-04 | 4.810 | 4.870 | 4.790 | 4.850 | 4.715 | 12,593,261 |
| 2025-09-03 | 4.880 | 4.880 | 4.800 | 4.810 | 4.677 | 11,607,300 |
| 2025-09-02 | 4.880 | 4.890 | 4.790 | 4.870 | 4.735 | 15,528,305 |
| 2025-09-01 | 4.910 | 4.930 | 4.860 | 4.890 | 4.754 | 15,902,713 |
| 2025-08-29 | 4.890 | 4.930 | 4.870 | 4.910 | 4.774 | 13,212,333 |
| 2025-08-28 | 4.920 | 4.940 | 4.800 | 4.890 | 4.754 | 21,702,407 |
| 2025-08-27 | 5.040 | 5.060 | 4.900 | 4.900 | 4.764 | 27,066,679 |
| 2025-08-26 | 5.030 | 5.060 | 4.990 | 5.040 | 4.900 | 22,580,230 |
| 2025-08-25 | 5.050 | 5.050 | 5.000 | 5.030 | 4.890 | 23,974,920 |
| 2025-08-22 | 5.070 | 5.070 | 4.970 | 5.030 | 4.890 | 26,790,811 |
| 2025-08-21 | 5.050 | 5.070 | 5.020 | 5.060 | 4.920 | 20,687,309 |
| 2025-08-20 | 5.020 | 5.050 | 4.910 | 5.050 | 4.910 | 23,924,401 |
| 2025-08-19 | 4.990 | 5.060 | 4.980 | 5.050 | 4.910 | 20,323,541 |
| 2025-08-18 | 5.010 | 5.050 | 4.980 | 4.990 | 4.852 | 20,936,624 |
| 2025-08-15 | 5.010 | 5.060 | 4.970 | 5.030 | 4.890 | 16,389,640 |
| 2025-08-14 | 5.010 | 5.080 | 4.970 | 4.990 | 4.852 | 19,729,969 |
| 2025-08-13 | 5.030 | 5.040 | 4.990 | 5.010 | 4.871 | 10,663,300 |
| 2025-08-12 | 5.020 | 5.030 | 5.000 | 5.020 | 4.881 | 11,172,256 |
| 2025-08-11 | 5.020 | 5.040 | 5.000 | 5.010 | 4.871 | 10,640,684 |
| 2025-08-08 | 4.980 | 5.040 | 4.960 | 5.010 | 4.871 | 13,716,584 |
| 2025-08-07 | 5.010 | 5.020 | 4.960 | 4.980 | 4.842 | 10,697,463 |
| 2025-08-06 | 4.980 | 5.010 | 4.970 | 5.010 | 4.871 | 13,764,255 |
| 2025-08-05 | 4.920 | 4.980 | 4.910 | 4.970 | 4.832 | 10,495,746 |
| 2025-08-04 | 4.850 | 4.930 | 4.850 | 4.930 | 4.793 | 10,634,113 |
| 2025-08-01 | 4.850 | 4.910 | 4.850 | 4.880 | 4.745 | 11,299,097 |
| 2025-07-31 | 4.950 | 4.950 | 4.840 | 4.840 | 4.706 | 19,204,162 |
| 2025-07-30 | 4.930 | 4.960 | 4.910 | 4.940 | 4.803 | 22,747,658 |
| 2025-07-29 | 5.100 | 5.140 | 4.910 | 4.940 | 4.803 | 32,772,185 |
| 2025-07-28 | 5.000 | 5.040 | 4.970 | 4.990 | 4.852 | 13,392,800 |
| 2025-07-25 | 4.980 | 5.000 | 4.960 | 4.990 | 4.852 | 14,519,067 |
| 2025-07-24 | 4.970 | 4.990 | 4.950 | 4.980 | 4.842 | 13,865,332 |
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.