Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.120	5.400	5.060	5.070	4.519	40,471,684
2022-08-02	5.270	5.450	5.080	5.080	4.528	47,409,762
2022-08-01	5.290	5.360	5.140	5.180	4.617	32,664,004
2022-07-29	5.320	5.370	5.210	5.320	4.742	46,470,010
2022-07-28	5.500	5.740	5.270	5.280	4.706	95,228,795
2022-07-27	4.980	5.520	4.940	5.520	4.920	62,897,157
2022-07-26	4.870	5.040	4.820	5.020	4.474	20,614,938
2022-07-25	4.890	4.910	4.830	4.840	4.314	8,732,600
2022-07-22	4.820	4.920	4.810	4.890	4.358	11,139,300
2022-07-21	4.890	4.950	4.820	4.850	4.323	13,072,730
2022-07-20	4.880	4.970	4.850	4.920	4.385	14,915,875
2022-07-19	4.770	4.910	4.750	4.870	4.340	15,530,701
2022-07-18	4.710	4.850	4.710	4.780	4.260	15,136,900
2022-07-15	4.840	4.920	4.720	4.720	4.207	16,697,950
2022-07-14	4.900	4.940	4.810	4.840	4.314	18,621,800
2022-07-13	4.880	4.960	4.760	4.910	4.376	28,405,732
2022-07-12	5.100	5.150	4.820	4.840	4.314	42,069,415
2022-07-11	4.800	4.950	4.740	4.870	4.340	56,508,601
2022-07-08	4.530	4.970	4.510	4.970	4.430	45,725,774
2022-07-07	4.590	4.610	4.490	4.520	4.029	11,404,600
2022-07-06	4.630	4.710	4.520	4.640	4.135	15,121,400
2022-07-05	4.630	4.790	4.580	4.660	4.153	18,600,887
2022-07-04	4.650	4.680	4.560	4.580	4.082	12,124,168
2022-07-01	4.710	4.720	4.610	4.650	4.144	16,032,400
2022-06-30	4.850	4.920	4.670	4.720	4.207	22,342,500
2022-06-29	4.790	5.190	4.700	4.810	4.287	37,627,129
2022-06-28	4.560	4.840	4.540	4.800	4.278	27,941,971
2022-06-27	4.570	4.620	4.520	4.550	4.055	15,713,222
2022-06-24	4.470	4.650	4.410	4.580	4.082	20,997,422
2022-06-23	4.430	4.480	4.360	4.470	3.984	14,943,950
2022-06-22	4.350	4.590	4.300	4.440	3.957	31,290,089
2022-06-21	4.250	4.440	4.220	4.350	3.877	19,697,600
2022-06-20	4.210	4.250	4.200	4.240	3.779	5,357,524
2022-06-17	4.240	4.260	4.180	4.230	3.770	7,331,275
2022-06-16	4.290	4.290	4.220	4.250	3.788	6,968,301
2022-06-15	4.300	4.340	4.260	4.280	3.815	9,536,900
2022-06-14	4.240	4.260	4.170	4.260	3.797	6,518,850
2022-06-13	4.220	4.300	4.200	4.250	3.788	6,909,600
2022-06-10	4.230	4.280	4.220	4.270	3.806	5,605,450
2022-06-09	4.280	4.330	4.220	4.240	3.779	6,601,244
2022-06-08	4.320	4.350	4.240	4.330	3.859	11,420,901
2022-06-07	4.220	4.360	4.180	4.330	3.859	16,716,500
2022-06-06	4.160	4.230	4.160	4.210	3.752	8,530,999
2022-06-02	4.150	4.200	4.130	4.160	3.708	7,510,099
2022-06-01	4.090	4.180	4.090	4.180	3.726	9,701,800
2022-05-31	4.080	4.120	4.040	4.110	3.663	6,698,400
2022-05-30	4.110	4.120	4.040	4.080	3.636	5,979,910
2022-05-27	4.160	4.170	4.080	4.110	3.663	6,055,942
2022-05-26	4.150	4.160	4.050	4.150	3.699	8,751,401
2022-05-25	4.000	4.130	4.000	4.110	3.663	12,862,200
2022-05-24	4.430	4.460	4.310	4.320	3.583	13,626,600
2022-05-23	4.400	4.460	4.380	4.440	3.682	9,139,700
2022-05-20	4.360	4.420	4.350	4.400	3.649	10,544,700
2022-05-19	4.350	4.390	4.300	4.380	3.633	8,562,432
2022-05-18	4.310	4.410	4.300	4.360	3.616	9,478,500
2022-05-17	4.420	4.420	4.300	4.330	3.591	8,222,100
2022-05-16	4.380	4.450	4.330	4.420	3.666	12,997,931
2022-05-13	4.420	4.460	4.380	4.420	3.666	14,498,602
2022-05-12	4.280	4.380	4.260	4.360	3.616	15,536,218
2022-05-11	4.260	4.360	4.190	4.250	3.525	14,236,300

← NewerPage 18 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.