Sunvim Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.880 | 4.900 | 4.840 | 4.870 | 4.587 | 11,012,100 |
| 2025-01-20 | 4.900 | 4.900 | 4.850 | 4.870 | 4.587 | 10,655,338 |
| 2025-01-17 | 4.810 | 4.880 | 4.790 | 4.860 | 4.578 | 12,067,507 |
| 2025-01-16 | 4.830 | 4.880 | 4.810 | 4.840 | 4.559 | 20,208,844 |
| 2025-01-15 | 4.760 | 4.790 | 4.730 | 4.770 | 4.493 | 14,827,876 |
| 2025-01-14 | 4.670 | 4.780 | 4.660 | 4.770 | 4.493 | 16,406,306 |
| 2025-01-13 | 4.620 | 4.680 | 4.600 | 4.660 | 4.389 | 7,759,042 |
| 2025-01-10 | 4.780 | 4.790 | 4.670 | 4.670 | 4.399 | 11,665,900 |
| 2025-01-09 | 4.790 | 4.810 | 4.760 | 4.780 | 4.502 | 9,376,566 |
| 2025-01-08 | 4.810 | 4.840 | 4.710 | 4.800 | 4.521 | 15,898,783 |
| 2025-01-07 | 4.790 | 4.880 | 4.770 | 4.820 | 4.540 | 14,293,379 |
| 2025-01-06 | 4.740 | 4.810 | 4.600 | 4.770 | 4.493 | 16,194,063 |
| 2025-01-03 | 4.890 | 4.900 | 4.710 | 4.710 | 4.437 | 19,924,437 |
| 2025-01-02 | 4.900 | 4.980 | 4.810 | 4.860 | 4.578 | 24,226,721 |
| 2024-12-31 | 4.930 | 4.960 | 4.840 | 4.890 | 4.606 | 16,749,319 |
| 2024-12-30 | 4.950 | 4.960 | 4.910 | 4.920 | 4.634 | 18,955,107 |
| 2024-12-27 | 4.880 | 5.010 | 4.860 | 4.980 | 4.691 | 27,281,407 |
| 2024-12-26 | 4.880 | 4.960 | 4.850 | 4.870 | 4.587 | 15,842,236 |
| 2024-12-25 | 4.910 | 4.950 | 4.780 | 4.880 | 4.597 | 21,696,126 |
| 2024-12-24 | 4.870 | 4.920 | 4.860 | 4.900 | 4.615 | 16,232,450 |
| 2024-12-23 | 4.930 | 4.940 | 4.840 | 4.860 | 4.578 | 27,966,619 |
| 2024-12-20 | 4.970 | 5.050 | 4.950 | 4.970 | 4.681 | 30,154,629 |
| 2024-12-19 | 4.890 | 5.290 | 4.840 | 5.040 | 4.747 | 55,274,248 |
| 2024-12-18 | 4.920 | 4.960 | 4.870 | 4.890 | 4.606 | 20,921,811 |
| 2024-12-17 | 5.070 | 5.080 | 4.880 | 4.910 | 4.625 | 29,601,559 |
| 2024-12-16 | 5.070 | 5.150 | 5.050 | 5.070 | 4.776 | 18,537,901 |
| 2024-12-13 | 5.200 | 5.200 | 5.050 | 5.060 | 4.766 | 25,238,158 |
| 2024-12-12 | 5.160 | 5.210 | 5.130 | 5.200 | 4.898 | 32,427,603 |
| 2024-12-11 | 5.080 | 5.160 | 5.070 | 5.150 | 4.851 | 23,092,885 |
| 2024-12-10 | 5.190 | 5.220 | 5.090 | 5.100 | 4.804 | 24,336,335 |
| 2024-12-09 | 5.140 | 5.160 | 5.060 | 5.110 | 4.813 | 20,094,413 |
| 2024-12-06 | 5.050 | 5.150 | 5.030 | 5.140 | 4.842 | 23,950,621 |
| 2024-12-05 | 5.050 | 5.060 | 5.010 | 5.050 | 4.757 | 15,987,631 |
| 2024-12-04 | 5.130 | 5.130 | 5.020 | 5.050 | 4.757 | 24,633,392 |
| 2024-12-03 | 5.150 | 5.180 | 5.090 | 5.130 | 4.832 | 21,633,902 |
| 2024-12-02 | 5.100 | 5.210 | 5.070 | 5.150 | 4.851 | 36,445,135 |
| 2024-11-29 | 4.940 | 5.120 | 4.940 | 5.080 | 4.785 | 41,026,974 |
| 2024-11-28 | 5.010 | 5.050 | 4.960 | 4.960 | 4.672 | 24,516,462 |
| 2024-11-27 | 4.930 | 5.030 | 4.810 | 5.020 | 4.729 | 27,274,160 |
| 2024-11-26 | 5.000 | 5.020 | 4.920 | 4.940 | 4.653 | 22,272,460 |
| 2024-11-25 | 4.820 | 5.080 | 4.820 | 5.040 | 4.747 | 48,833,946 |
| 2024-11-22 | 4.940 | 5.010 | 4.830 | 4.840 | 4.559 | 25,936,159 |
| 2024-11-21 | 4.890 | 4.950 | 4.860 | 4.940 | 4.653 | 23,818,877 |
| 2024-11-20 | 4.810 | 4.890 | 4.780 | 4.890 | 4.606 | 27,200,561 |
| 2024-11-19 | 4.810 | 4.850 | 4.730 | 4.850 | 4.568 | 27,525,151 |
| 2024-11-18 | 4.820 | 4.910 | 4.780 | 4.800 | 4.521 | 30,230,229 |
| 2024-11-15 | 4.860 | 4.910 | 4.790 | 4.800 | 4.521 | 29,789,278 |
| 2024-11-14 | 5.090 | 5.120 | 4.900 | 4.920 | 4.634 | 38,506,254 |
| 2024-11-13 | 5.170 | 5.210 | 5.060 | 5.140 | 4.842 | 26,337,883 |
| 2024-11-12 | 5.160 | 5.290 | 5.150 | 5.190 | 4.889 | 40,956,146 |
| 2024-11-11 | 5.220 | 5.220 | 5.120 | 5.170 | 4.870 | 30,323,982 |
| 2024-11-08 | 5.240 | 5.270 | 5.170 | 5.220 | 4.917 | 40,961,748 |
| 2024-11-07 | 5.110 | 5.250 | 5.060 | 5.220 | 4.917 | 45,513,309 |
| 2024-11-06 | 5.150 | 5.340 | 5.120 | 5.170 | 4.870 | 47,296,746 |
| 2024-11-05 | 5.060 | 5.170 | 5.040 | 5.160 | 4.860 | 40,297,192 |
| 2024-11-04 | 5.030 | 5.080 | 5.010 | 5.070 | 4.776 | 19,944,766 |
| 2024-11-01 | 5.160 | 5.160 | 5.000 | 5.050 | 4.757 | 33,043,243 |
| 2024-10-31 | 5.150 | 5.200 | 5.120 | 5.190 | 4.889 | 37,006,439 |
| 2024-10-30 | 5.190 | 5.230 | 5.090 | 5.130 | 4.832 | 39,503,573 |
| 2024-10-29 | 5.290 | 5.500 | 5.220 | 5.230 | 4.926 | 68,298,841 |
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.