Sunvim Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.970	4.980	4.870	4.910	4.072	31,794,100
2022-02-08	4.730	5.200	4.700	5.070	4.205	44,189,602
2022-02-07	4.740	4.870	4.670	4.730	3.923	12,448,512
2022-01-28	4.590	4.650	4.520	4.620	3.832	8,771,722
2022-01-27	4.660	4.760	4.530	4.590	3.807	13,311,900
2022-01-26	4.690	4.730	4.590	4.670	3.873	11,274,584
2022-01-25	4.810	4.880	4.660	4.670	3.873	18,405,369
2022-01-24	4.740	4.800	4.670	4.760	3.948	11,872,785
2022-01-21	4.850	4.990	4.780	4.800	3.981	16,863,958
2022-01-20	4.990	5.010	4.790	4.790	3.973	18,470,807
2022-01-19	4.900	5.020	4.900	4.970	4.122	16,713,705
2022-01-18	4.960	5.040	4.820	4.960	4.114	22,675,901
2022-01-17	4.880	5.070	4.880	4.980	4.130	27,906,012
2022-01-14	4.910	4.960	4.810	4.880	4.047	27,525,721
2022-01-13	4.920	4.990	4.870	4.870	4.039	22,486,046
2022-01-12	5.010	5.030	4.870	4.940	4.097	23,990,746
2022-01-11	5.040	5.050	4.920	4.980	4.130	27,955,708
2022-01-10	4.920	5.080	4.880	5.060	4.197	36,190,499
2022-01-07	5.130	5.280	4.940	4.940	4.097	59,678,515
2022-01-06	4.940	5.330	4.940	5.230	4.338	94,011,756
2022-01-05	5.220	5.580	5.060	5.070	4.205	153,162,677
2022-01-04	4.740	5.070	4.730	5.070	4.205	71,077,103
2021-12-31	4.510	4.620	4.490	4.610	3.823	14,102,728
2021-12-30	4.580	4.590	4.480	4.520	3.749	9,862,100
2021-12-29	4.450	4.650	4.450	4.540	3.765	18,519,508
2021-12-28	4.440	4.470	4.380	4.470	3.707	7,238,075
2021-12-27	4.440	4.450	4.390	4.440	3.682	7,305,301
2021-12-24	4.380	4.460	4.350	4.410	3.658	12,800,110
2021-12-23	4.380	4.410	4.370	4.380	3.633	8,984,007
2021-12-22	4.410	4.540	4.370	4.450	3.691	22,077,937
2021-12-21	4.320	4.380	4.290	4.370	3.624	12,821,711
2021-12-20	4.230	4.320	4.230	4.310	3.575	10,912,725
2021-12-17	4.250	4.270	4.240	4.240	3.517	6,080,551
2021-12-16	4.240	4.250	4.210	4.250	3.525	4,155,800
2021-12-15	4.190	4.270	4.180	4.240	3.517	5,993,501
2021-12-14	4.180	4.210	4.170	4.200	3.483	3,544,900
2021-12-13	4.190	4.200	4.170	4.180	3.467	4,498,700
2021-12-10	4.210	4.220	4.190	4.200	3.483	3,765,300
2021-12-09	4.180	4.210	4.160	4.200	3.483	4,737,401
2021-12-08	4.200	4.220	4.170	4.190	3.475	4,160,300
2021-12-07	4.220	4.240	4.170	4.190	3.475	5,310,822
2021-12-06	4.250	4.260	4.200	4.200	3.483	6,140,200
2021-12-03	4.240	4.270	4.220	4.250	3.525	4,399,300
2021-12-02	4.330	4.330	4.230	4.240	3.517	9,054,002
2021-12-01	4.260	4.320	4.260	4.310	3.575	7,744,900
2021-11-30	4.230	4.280	4.220	4.270	3.541	8,720,577
2021-11-29	4.220	4.240	4.180	4.210	3.492	6,213,950
2021-11-26	4.260	4.260	4.200	4.250	3.525	7,520,847
2021-11-25	4.220	4.250	4.210	4.250	3.525	7,667,313
2021-11-24	4.190	4.220	4.160	4.220	3.500	7,871,551
2021-11-23	4.190	4.220	4.180	4.190	3.475	6,058,801
2021-11-22	4.210	4.240	4.170	4.190	3.475	6,633,102
2021-11-19	4.160	4.220	4.130	4.200	3.483	7,251,201
2021-11-18	4.180	4.190	4.150	4.160	3.450	4,668,500
2021-11-17	4.170	4.200	4.160	4.180	3.467	5,233,303
2021-11-16	4.170	4.190	4.160	4.180	3.467	5,959,723
2021-11-15	4.130	4.180	4.120	4.170	3.459	5,914,101
2021-11-12	4.130	4.150	4.110	4.130	3.425	4,289,675
2021-11-11	4.120	4.160	4.120	4.150	3.442	5,620,000
2021-11-10	4.130	4.150	4.090	4.140	3.434	5,507,261

← NewerPage 20 of 21 · 1,219 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.