Sunvim Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.490 | 4.540 | 4.450 | 4.480 | 4.220 | 14,045,659 |
| 2025-04-23 | 4.440 | 4.510 | 4.440 | 4.470 | 4.210 | 22,287,821 |
| 2025-04-22 | 4.480 | 4.600 | 4.380 | 4.410 | 4.154 | 30,931,961 |
| 2025-04-21 | 4.230 | 4.280 | 4.190 | 4.270 | 4.022 | 8,905,000 |
| 2025-04-18 | 4.270 | 4.270 | 4.200 | 4.230 | 3.984 | 10,387,704 |
| 2025-04-17 | 4.250 | 4.300 | 4.220 | 4.270 | 4.022 | 10,496,622 |
| 2025-04-16 | 4.330 | 4.330 | 4.180 | 4.280 | 4.032 | 14,754,798 |
| 2025-04-15 | 4.270 | 4.350 | 4.270 | 4.330 | 4.079 | 14,823,771 |
| 2025-04-14 | 4.280 | 4.320 | 4.260 | 4.280 | 4.032 | 13,968,972 |
| 2025-04-11 | 4.220 | 4.280 | 4.220 | 4.240 | 3.994 | 15,672,729 |
| 2025-04-10 | 4.260 | 4.320 | 4.230 | 4.270 | 4.022 | 23,395,614 |
| 2025-04-09 | 4.100 | 4.210 | 3.900 | 4.190 | 3.947 | 26,775,412 |
| 2025-04-08 | 4.400 | 4.410 | 4.120 | 4.200 | 3.956 | 38,704,707 |
| 2025-04-07 | 4.560 | 4.620 | 4.460 | 4.460 | 4.201 | 22,621,300 |
| 2025-04-03 | 4.950 | 5.000 | 4.910 | 4.960 | 4.672 | 13,074,439 |
| 2025-04-02 | 4.980 | 5.020 | 4.960 | 5.000 | 4.710 | 10,381,830 |
| 2025-04-01 | 4.950 | 5.020 | 4.950 | 4.980 | 4.691 | 12,891,600 |
| 2025-03-31 | 5.000 | 5.010 | 4.890 | 4.950 | 4.663 | 14,922,975 |
| 2025-03-28 | 5.070 | 5.080 | 4.990 | 5.010 | 4.719 | 14,190,501 |
| 2025-03-27 | 5.170 | 5.180 | 5.060 | 5.070 | 4.776 | 24,214,100 |
| 2025-03-26 | 5.160 | 5.230 | 5.130 | 5.190 | 4.889 | 21,821,969 |
| 2025-03-25 | 5.180 | 5.210 | 5.090 | 5.160 | 4.860 | 26,422,215 |
| 2025-03-24 | 5.280 | 5.340 | 5.080 | 5.160 | 4.860 | 49,354,158 |
| 2025-03-21 | 5.060 | 5.500 | 5.050 | 5.300 | 4.992 | 79,092,658 |
| 2025-03-20 | 5.070 | 5.100 | 5.050 | 5.070 | 4.776 | 11,266,474 |
| 2025-03-19 | 5.090 | 5.090 | 5.050 | 5.080 | 4.785 | 12,739,072 |
| 2025-03-18 | 5.010 | 5.130 | 4.980 | 5.080 | 4.785 | 25,358,936 |
| 2025-03-17 | 5.000 | 5.040 | 4.980 | 5.020 | 4.729 | 20,828,801 |
| 2025-03-14 | 4.930 | 4.970 | 4.890 | 4.970 | 4.681 | 19,955,390 |
| 2025-03-13 | 4.850 | 4.910 | 4.840 | 4.910 | 4.625 | 14,802,614 |
| 2025-03-12 | 4.860 | 4.890 | 4.840 | 4.850 | 4.568 | 10,357,566 |
| 2025-03-11 | 4.830 | 4.880 | 4.810 | 4.870 | 4.587 | 13,567,382 |
| 2025-03-10 | 4.780 | 4.970 | 4.770 | 4.870 | 4.587 | 33,665,301 |
| 2025-03-07 | 4.790 | 4.820 | 4.760 | 4.770 | 4.493 | 11,086,457 |
| 2025-03-06 | 4.790 | 4.810 | 4.760 | 4.790 | 4.512 | 9,366,466 |
| 2025-03-05 | 4.800 | 4.800 | 4.710 | 4.780 | 4.502 | 9,888,849 |
| 2025-03-04 | 4.760 | 4.800 | 4.750 | 4.790 | 4.512 | 6,526,263 |
| 2025-03-03 | 4.780 | 4.810 | 4.770 | 4.790 | 4.512 | 10,023,525 |
| 2025-02-28 | 4.800 | 4.830 | 4.760 | 4.780 | 4.502 | 9,822,857 |
| 2025-02-27 | 4.840 | 4.860 | 4.760 | 4.820 | 4.540 | 13,890,132 |
| 2025-02-26 | 4.800 | 4.860 | 4.800 | 4.840 | 4.559 | 15,354,288 |
| 2025-02-25 | 4.820 | 4.820 | 4.770 | 4.790 | 4.512 | 12,511,557 |
| 2025-02-24 | 4.820 | 4.860 | 4.810 | 4.840 | 4.559 | 13,435,852 |
| 2025-02-21 | 4.860 | 4.860 | 4.790 | 4.820 | 4.540 | 11,549,403 |
| 2025-02-20 | 4.850 | 4.880 | 4.840 | 4.860 | 4.578 | 10,093,193 |
| 2025-02-19 | 4.830 | 4.860 | 4.810 | 4.860 | 4.578 | 12,504,907 |
| 2025-02-18 | 4.880 | 4.920 | 4.820 | 4.840 | 4.559 | 14,664,784 |
| 2025-02-17 | 4.870 | 4.900 | 4.850 | 4.890 | 4.606 | 12,297,968 |
| 2025-02-14 | 4.880 | 4.930 | 4.840 | 4.870 | 4.587 | 14,518,362 |
| 2025-02-13 | 4.890 | 4.910 | 4.860 | 4.870 | 4.587 | 12,247,111 |
| 2025-02-12 | 4.890 | 4.900 | 4.850 | 4.890 | 4.606 | 11,927,314 |
| 2025-02-11 | 4.900 | 4.910 | 4.840 | 4.880 | 4.597 | 12,067,334 |
| 2025-02-10 | 4.870 | 4.900 | 4.860 | 4.900 | 4.615 | 13,600,219 |
| 2025-02-07 | 4.850 | 4.900 | 4.830 | 4.870 | 4.587 | 15,877,615 |
| 2025-02-06 | 4.830 | 4.870 | 4.800 | 4.850 | 4.568 | 11,951,413 |
| 2025-02-05 | 4.900 | 4.910 | 4.820 | 4.840 | 4.559 | 11,873,600 |
| 2025-01-27 | 4.870 | 4.960 | 4.870 | 4.900 | 4.615 | 12,645,403 |
| 2025-01-24 | 4.820 | 4.860 | 4.800 | 4.860 | 4.578 | 9,429,521 |
| 2025-01-23 | 4.840 | 4.880 | 4.820 | 4.820 | 4.540 | 10,467,443 |
| 2025-01-22 | 4.870 | 4.870 | 4.800 | 4.820 | 4.540 | 10,559,901 |
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.