Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.200	4.260	4.150	4.260	3.533	12,582,248
2022-05-09	4.110	4.240	4.100	4.230	3.508	14,336,936
2022-05-06	4.010	4.220	4.000	4.090	3.392	16,453,148
2022-05-05	4.020	4.130	3.960	4.110	3.409	17,173,827
2022-04-29	3.870	4.070	3.840	4.020	3.334	23,916,073
2022-04-28	3.790	3.960	3.760	3.890	3.226	28,241,090
2022-04-27	3.820	3.820	3.610	3.780	3.135	31,285,022
2022-04-26	4.100	4.140	3.840	3.920	3.251	34,292,110
2022-04-25	4.460	4.490	4.110	4.110	3.409	36,982,800
2022-04-22	4.310	4.550	4.290	4.510	3.740	42,502,786
2022-04-21	4.310	4.440	4.250	4.280	3.550	19,754,800
2022-04-20	4.340	4.420	4.290	4.310	3.575	14,814,000
2022-04-19	4.270	4.360	4.240	4.360	3.616	10,100,000
2022-04-18	4.230	4.280	4.140	4.280	3.550	10,424,922
2022-04-15	4.310	4.350	4.200	4.240	3.517	14,420,850
2022-04-14	4.240	4.360	4.230	4.350	3.608	12,467,385
2022-04-13	4.300	4.320	4.220	4.220	3.500	12,254,000
2022-04-12	4.280	4.350	4.200	4.340	3.599	12,890,072
2022-04-11	4.410	4.420	4.230	4.250	3.525	12,891,300
2022-04-08	4.430	4.450	4.320	4.390	3.641	11,176,700
2022-04-07	4.490	4.520	4.420	4.430	3.674	13,270,822
2022-04-06	4.490	4.560	4.450	4.510	3.740	16,460,800
2022-04-01	4.450	4.480	4.380	4.470	3.707	16,618,226
2022-03-31	4.360	4.460	4.360	4.420	3.666	18,107,347
2022-03-30	4.340	4.400	4.290	4.390	3.641	18,734,677
2022-03-29	4.420	4.550	4.310	4.340	3.599	21,229,900
2022-03-28	4.420	4.430	4.310	4.380	3.633	16,760,300
2022-03-25	4.280	4.430	4.270	4.380	3.633	25,240,426
2022-03-24	4.310	4.390	4.270	4.310	3.575	16,525,207
2022-03-23	4.330	4.380	4.310	4.340	3.599	16,745,748
2022-03-22	4.300	4.370	4.290	4.330	3.591	17,678,675
2022-03-21	4.330	4.360	4.260	4.330	3.591	16,611,326
2022-03-18	4.220	4.340	4.200	4.330	3.591	19,732,400
2022-03-17	4.250	4.330	4.220	4.260	3.533	27,413,315
2022-03-16	4.140	4.250	4.060	4.220	3.500	32,199,038
2022-03-15	4.340	4.360	4.070	4.070	3.376	46,107,705
2022-03-14	4.400	4.510	4.330	4.330	3.591	45,687,500
2022-03-11	4.510	4.550	4.310	4.460	3.699	69,436,262
2022-03-10	4.730	4.870	4.640	4.650	3.857	94,984,581
2022-03-09	4.640	4.950	4.640	4.640	3.848	142,938,817
2022-03-08	5.580	5.580	5.090	5.160	4.280	191,630,598
2022-03-07	5.070	5.070	5.070	5.070	4.205	12,395,504
2022-03-04	4.650	4.690	4.580	4.610	3.823	9,480,680
2022-03-03	4.670	4.710	4.640	4.660	3.865	9,330,128
2022-03-02	4.630	4.680	4.610	4.670	3.873	7,210,900
2022-03-01	4.600	4.660	4.580	4.640	3.848	9,248,301
2022-02-28	4.590	4.650	4.530	4.600	3.815	9,785,974
2022-02-25	4.570	4.630	4.530	4.590	3.807	12,947,900
2022-02-24	4.760	4.800	4.480	4.550	3.774	24,390,992
2022-02-23	4.840	4.930	4.780	4.790	3.973	18,316,175
2022-02-22	4.910	4.990	4.840	4.840	4.014	18,278,646
2022-02-21	4.820	4.950	4.740	4.930	4.089	19,614,401
2022-02-18	4.800	4.860	4.780	4.830	4.006	11,022,535
2022-02-17	4.900	4.950	4.820	4.820	3.998	19,756,900
2022-02-16	4.960	5.030	4.890	4.960	4.114	22,969,978
2022-02-15	5.100	5.120	4.830	4.960	4.114	41,023,565
2022-02-14	4.730	5.220	4.700	5.090	4.222	49,927,230
2022-02-11	4.880	4.900	4.750	4.790	3.973	17,831,300
2022-02-10	4.910	5.000	4.850	4.940	4.097	18,930,548
2022-02-09	4.970	4.980	4.870	4.910	4.072	31,794,100

← NewerPage 19 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.