Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.990	5.010	4.950	4.960	4.822	12,855,700
2025-07-22	4.960	4.990	4.930	4.970	4.832	14,900,914
2025-07-21	4.890	5.000	4.880	4.980	4.842	19,350,201
2025-07-18	4.910	4.920	4.860	4.890	4.754	8,475,001
2025-07-17	4.920	4.930	4.870	4.900	4.764	11,722,889
2025-07-16	4.920	4.940	4.890	4.920	4.784	8,643,537
2025-07-15	4.950	4.970	4.860	4.910	4.774	14,468,700
2025-07-14	4.950	4.980	4.930	4.960	4.822	10,673,294
2025-07-11	4.940	4.980	4.930	4.950	4.813	13,369,602
2025-07-10	4.940	4.960	4.900	4.950	4.813	14,725,182
2025-07-09	5.000	5.050	4.930	4.960	4.822	23,122,797
2025-07-08	4.900	4.920	4.880	4.920	4.784	10,639,110
2025-07-07	4.850	4.920	4.840	4.900	4.764	11,528,657
2025-07-04	4.900	4.920	4.840	4.850	4.715	13,904,569
2025-07-03	4.870	4.950	4.860	4.910	4.774	22,937,611
2025-07-02	4.850	4.980	4.830	4.880	4.745	27,273,059
2025-07-01	4.830	4.830	4.790	4.830	4.696	10,690,893
2025-06-30	4.800	4.830	4.790	4.830	4.696	10,624,433
2025-06-27	4.790	4.840	4.780	4.800	4.667	10,441,400
2025-06-26	4.800	4.830	4.780	4.790	4.657	10,545,104
2025-06-25	4.780	4.820	4.750	4.820	4.686	12,730,559
2025-06-24	4.730	4.800	4.730	4.780	4.647	14,855,750
2025-06-23	4.560	4.750	4.560	4.720	4.589	18,209,100
2025-06-20	4.550	4.650	4.550	4.600	4.472	8,698,400
2025-06-19	4.660	4.670	4.560	4.570	4.443	11,795,887
2025-06-18	4.750	4.760	4.650	4.670	4.540	11,230,100
2025-06-17	4.750	4.770	4.700	4.750	4.618	10,164,500
2025-06-16	4.730	4.760	4.710	4.750	4.618	9,293,100
2025-06-13	4.830	4.840	4.730	4.730	4.599	17,944,900
2025-06-12	4.910	4.940	4.820	4.840	4.706	26,170,079
2025-06-11	4.850	5.140	4.820	4.940	4.803	46,572,131
2025-06-10	4.780	4.860	4.740	4.820	4.686	19,679,500
2025-06-09	4.690	4.780	4.680	4.780	4.647	15,246,100
2025-06-06	4.680	4.690	4.650	4.690	4.560	7,604,800
2025-06-05	4.740	4.750	4.670	4.680	4.550	10,293,822
2025-06-04	4.670	4.750	4.650	4.740	4.609	10,008,051
2025-06-03	4.640	4.670	4.620	4.660	4.531	9,193,700
2025-05-30	4.670	4.710	4.630	4.640	4.511	13,256,807
2025-05-29	4.720	4.800	4.690	4.720	4.589	20,683,200
2025-05-28	4.600	4.770	4.600	4.730	4.599	19,637,452
2025-05-27	4.610	4.640	4.580	4.620	4.492	6,976,400
2025-05-26	4.620	4.650	4.580	4.610	4.482	6,559,225
2025-05-23	4.660	4.670	4.590	4.600	4.472	9,843,634
2025-05-22	4.710	4.720	4.630	4.650	4.521	9,824,579
2025-05-21	4.720	4.740	4.680	4.720	4.589	10,357,606
2025-05-20	4.700	4.720	4.660	4.700	4.570	11,574,596
2025-05-19	4.810	4.830	4.760	4.810	4.531	12,051,215
2025-05-16	4.860	4.860	4.790	4.810	4.531	14,715,057
2025-05-15	4.840	4.890	4.810	4.860	4.578	13,414,051
2025-05-14	4.800	4.850	4.760	4.840	4.559	14,569,362
2025-05-13	4.860	4.890	4.800	4.830	4.550	18,778,600
2025-05-12	4.840	4.880	4.730	4.780	4.502	19,294,950
2025-05-09	4.720	4.800	4.720	4.740	4.465	15,977,777
2025-05-08	4.700	4.770	4.660	4.730	4.455	16,177,400
2025-05-07	4.690	4.880	4.670	4.750	4.474	37,119,959
2025-05-06	4.470	4.570	4.450	4.570	4.305	15,754,473
2025-04-30	4.480	4.510	4.430	4.440	4.182	11,792,401
2025-04-29	4.470	4.480	4.430	4.470	4.210	9,953,100
2025-04-28	4.530	4.540	4.440	4.460	4.201	11,376,600
2025-04-25	4.480	4.550	4.470	4.530	4.267	14,081,018

← NewerPage 6 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.