Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	5.310	5.310	5.180	5.240	4.670	11,337,874
2023-02-02	5.360	5.360	5.280	5.300	4.724	11,167,275
2023-02-01	5.350	5.370	5.290	5.350	4.768	14,112,575
2023-01-31	5.410	5.470	5.300	5.340	4.759	22,021,950
2023-01-30	5.210	5.480	5.160	5.440	4.848	47,544,043
2023-01-20	4.900	5.260	4.890	5.140	4.581	40,407,103
2023-01-19	4.800	4.900	4.770	4.890	4.358	12,699,491
2023-01-18	4.800	4.820	4.770	4.820	4.296	6,856,863
2023-01-17	4.890	4.890	4.780	4.780	4.260	12,940,701
2023-01-16	4.890	4.940	4.850	4.900	4.367	14,325,789
2023-01-13	4.980	4.990	4.820	4.880	4.349	23,054,837
2023-01-12	5.100	5.130	4.940	5.000	4.456	32,878,833
2023-01-11	5.040	5.290	4.920	5.190	4.626	48,512,301
2023-01-10	5.270	5.280	5.000	5.040	4.492	46,687,488
2023-01-09	5.250	5.250	5.250	5.250	4.679	11,111,982
2023-01-06	4.810	4.820	4.750	4.770	4.251	6,191,000
2023-01-05	4.880	4.880	4.790	4.810	4.287	8,135,900
2023-01-04	4.830	4.900	4.780	4.870	4.340	7,378,500
2023-01-03	4.750	4.830	4.730	4.830	4.305	6,219,400
2022-12-30	4.760	4.770	4.720	4.740	4.225	4,280,600
2022-12-29	4.740	4.830	4.670	4.760	4.242	6,851,158
2022-12-28	4.880	4.890	4.720	4.740	4.225	9,140,400
2022-12-27	4.870	4.960	4.860	4.890	4.358	7,852,401
2022-12-26	4.810	4.920	4.810	4.880	4.349	7,182,875
2022-12-23	5.030	5.080	4.820	4.870	4.340	16,469,700
2022-12-22	4.980	5.200	4.930	5.090	4.537	20,106,602
2022-12-21	5.080	5.090	4.880	4.980	4.439	10,238,900
2022-12-20	4.880	5.010	4.830	4.950	4.412	11,723,322
2022-12-19	5.040	5.120	4.860	4.880	4.349	13,695,171
2022-12-16	5.110	5.120	5.050	5.060	4.510	7,620,100
2022-12-15	5.100	5.230	5.080	5.100	4.545	9,410,210
2022-12-14	5.100	5.190	5.090	5.130	4.572	10,535,688
2022-12-13	5.090	5.220	5.060	5.120	4.563	14,591,423
2022-12-12	5.170	5.290	5.110	5.110	4.554	17,663,530
2022-12-09	5.400	5.450	5.150	5.160	4.599	30,331,264
2022-12-08	5.560	5.700	5.360	5.380	4.795	50,788,692
2022-12-07	5.150	5.530	5.130	5.340	4.759	29,891,682
2022-12-06	5.200	5.240	5.140	5.170	4.608	10,785,416
2022-12-05	5.240	5.320	5.200	5.230	4.661	17,837,314
2022-12-02	5.090	5.360	5.070	5.310	4.733	22,990,591
2022-12-01	5.190	5.240	5.060	5.110	4.554	11,467,871
2022-11-30	5.210	5.350	5.110	5.120	4.563	17,452,040
2022-11-29	5.350	5.350	5.040	5.190	4.626	29,445,772
2022-11-28	4.900	4.970	4.830	4.940	4.403	6,972,650
2022-11-25	4.970	5.000	4.920	4.920	4.385	5,855,257
2022-11-24	4.970	5.020	4.930	4.960	4.421	6,819,147
2022-11-23	5.020	5.020	4.860	4.940	4.403	10,611,700
2022-11-22	5.040	5.120	4.980	5.010	4.465	10,444,859
2022-11-21	5.120	5.150	5.040	5.060	4.510	11,805,481
2022-11-18	5.120	5.210	5.100	5.160	4.599	11,083,500
2022-11-17	5.010	5.170	4.990	5.140	4.581	13,659,664
2022-11-16	4.940	5.110	4.930	5.000	4.456	10,925,818
2022-11-15	4.930	4.980	4.880	4.940	4.403	10,067,201
2022-11-14	4.920	5.070	4.850	4.940	4.403	14,731,879
2022-11-11	4.850	4.890	4.810	4.830	4.305	10,817,218
2022-11-10	4.660	4.820	4.660	4.780	4.260	9,777,100
2022-11-09	4.630	4.710	4.590	4.690	4.180	9,334,028
2022-11-08	4.700	4.750	4.570	4.600	4.100	8,943,618
2022-11-07	4.630	4.650	4.520	4.650	4.144	13,660,691
2022-11-04	4.410	4.850	4.410	4.560	4.064	21,209,754

← NewerPage 16 of 21 · 1,218 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.