Sunvim Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.350 | 5.380 | 5.220 | 5.290 | 4.983 | 79,128,141 |
| 2024-10-25 | 4.940 | 5.400 | 4.930 | 5.400 | 5.086 | 69,620,520 |
| 2024-10-24 | 4.940 | 4.960 | 4.890 | 4.910 | 4.625 | 13,255,343 |
| 2024-10-23 | 4.940 | 4.990 | 4.910 | 4.980 | 4.691 | 22,086,097 |
| 2024-10-22 | 4.940 | 4.960 | 4.910 | 4.950 | 4.663 | 15,563,915 |
| 2024-10-21 | 5.020 | 5.020 | 4.900 | 4.930 | 4.644 | 16,977,373 |
| 2024-10-18 | 4.840 | 5.040 | 4.800 | 4.980 | 4.691 | 20,435,500 |
| 2024-10-17 | 4.840 | 4.910 | 4.810 | 4.810 | 4.531 | 9,178,699 |
| 2024-10-16 | 4.860 | 4.920 | 4.760 | 4.820 | 4.540 | 16,629,484 |
| 2024-10-15 | 4.950 | 5.010 | 4.900 | 4.910 | 4.625 | 13,011,731 |
| 2024-10-14 | 4.990 | 5.090 | 4.920 | 4.980 | 4.691 | 17,336,741 |
| 2024-10-11 | 4.960 | 5.020 | 4.850 | 4.920 | 4.634 | 13,785,737 |
| 2024-10-10 | 4.960 | 5.080 | 4.890 | 4.970 | 4.681 | 18,373,254 |
| 2024-10-09 | 5.280 | 5.280 | 4.930 | 4.950 | 4.663 | 30,385,420 |
| 2024-10-08 | 5.530 | 5.530 | 5.050 | 5.460 | 5.143 | 44,879,724 |
| 2024-09-30 | 4.780 | 5.050 | 4.710 | 5.040 | 4.747 | 27,697,135 |
| 2024-09-27 | 4.600 | 4.740 | 4.570 | 4.660 | 4.389 | 16,056,800 |
| 2024-09-26 | 4.410 | 4.560 | 4.370 | 4.550 | 4.286 | 10,927,700 |
| 2024-09-25 | 4.390 | 4.460 | 4.390 | 4.400 | 4.145 | 8,440,155 |
| 2024-09-24 | 4.240 | 4.350 | 4.220 | 4.350 | 4.097 | 5,578,900 |
| 2024-09-23 | 4.190 | 4.250 | 4.180 | 4.230 | 3.984 | 3,383,586 |
| 2024-09-20 | 4.230 | 4.250 | 4.150 | 4.200 | 3.956 | 4,073,200 |
| 2024-09-19 | 4.200 | 4.260 | 4.170 | 4.240 | 3.994 | 4,882,800 |
| 2024-09-18 | 4.190 | 4.230 | 4.120 | 4.180 | 3.937 | 5,339,194 |
| 2024-09-13 | 4.210 | 4.260 | 4.170 | 4.170 | 3.928 | 4,897,600 |
| 2024-09-12 | 4.350 | 4.410 | 4.340 | 4.370 | 3.975 | 3,545,700 |
| 2024-09-11 | 4.380 | 4.420 | 4.320 | 4.340 | 3.948 | 5,125,100 |
| 2024-09-10 | 4.400 | 4.430 | 4.340 | 4.410 | 4.011 | 4,499,811 |
| 2024-09-09 | 4.400 | 4.470 | 4.390 | 4.410 | 4.011 | 5,040,200 |
| 2024-09-06 | 4.480 | 4.480 | 4.400 | 4.400 | 4.002 | 4,756,450 |
| 2024-09-05 | 4.450 | 4.500 | 4.440 | 4.480 | 4.075 | 4,639,801 |
| 2024-09-04 | 4.450 | 4.490 | 4.440 | 4.440 | 4.039 | 4,176,400 |
| 2024-09-03 | 4.470 | 4.530 | 4.450 | 4.470 | 4.066 | 6,939,100 |
| 2024-09-02 | 4.500 | 4.530 | 4.460 | 4.480 | 4.075 | 9,383,000 |
| 2024-08-30 | 4.490 | 4.560 | 4.480 | 4.520 | 4.111 | 7,093,100 |
| 2024-08-29 | 4.460 | 4.500 | 4.430 | 4.490 | 4.084 | 4,743,500 |
| 2024-08-28 | 4.470 | 4.520 | 4.440 | 4.460 | 4.057 | 5,119,702 |
| 2024-08-27 | 4.510 | 4.540 | 4.480 | 4.490 | 4.084 | 5,541,300 |
| 2024-08-26 | 4.470 | 4.550 | 4.440 | 4.540 | 4.130 | 6,296,950 |
| 2024-08-23 | 4.500 | 4.520 | 4.450 | 4.470 | 4.066 | 4,485,117 |
| 2024-08-22 | 4.500 | 4.550 | 4.460 | 4.510 | 4.102 | 4,722,000 |
| 2024-08-21 | 4.520 | 4.530 | 4.460 | 4.510 | 4.102 | 5,075,510 |
| 2024-08-20 | 4.610 | 4.630 | 4.510 | 4.530 | 4.121 | 5,600,300 |
| 2024-08-19 | 4.510 | 4.630 | 4.500 | 4.620 | 4.202 | 7,413,601 |
| 2024-08-16 | 4.610 | 4.620 | 4.530 | 4.550 | 4.139 | 6,171,600 |
| 2024-08-15 | 4.600 | 4.650 | 4.570 | 4.610 | 4.193 | 4,987,338 |
| 2024-08-14 | 4.600 | 4.640 | 4.560 | 4.600 | 4.184 | 5,651,700 |
| 2024-08-13 | 4.600 | 4.660 | 4.560 | 4.610 | 4.193 | 5,931,401 |
| 2024-08-12 | 4.650 | 4.650 | 4.580 | 4.620 | 4.202 | 7,169,371 |
| 2024-08-09 | 4.660 | 4.670 | 4.610 | 4.610 | 4.193 | 6,941,296 |
| 2024-08-08 | 4.680 | 4.690 | 4.570 | 4.620 | 4.202 | 11,347,605 |
| 2024-08-07 | 4.630 | 4.700 | 4.560 | 4.680 | 4.257 | 9,301,795 |
| 2024-08-06 | 4.550 | 4.640 | 4.540 | 4.630 | 4.211 | 5,491,844 |
| 2024-08-05 | 4.530 | 4.650 | 4.520 | 4.560 | 4.148 | 8,956,565 |
| 2024-08-02 | 4.550 | 4.630 | 4.540 | 4.560 | 4.148 | 5,494,100 |
| 2024-08-01 | 4.620 | 4.640 | 4.550 | 4.580 | 4.166 | 8,340,000 |
| 2024-07-31 | 4.410 | 4.650 | 4.410 | 4.630 | 4.211 | 13,443,627 |
| 2024-07-30 | 4.380 | 4.410 | 4.330 | 4.390 | 3.993 | 3,911,000 |
| 2024-07-29 | 4.390 | 4.400 | 4.330 | 4.390 | 3.993 | 3,660,100 |
| 2024-07-26 | 4.290 | 4.390 | 4.280 | 4.380 | 3.984 | 5,098,900 |
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.