Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.200 | 5.210 | 5.150 | 5.180 | 5.128 | 11,207,400 |
| 2026-04-21 | 5.280 | 5.280 | 5.170 | 5.230 | 5.178 | 11,512,300 |
| 2026-04-20 | 5.270 | 5.300 | 5.240 | 5.280 | 5.227 | 9,464,535 |
| 2026-04-17 | 5.330 | 5.330 | 5.230 | 5.280 | 5.227 | 12,436,900 |
| 2026-04-16 | 5.330 | 5.340 | 5.260 | 5.330 | 5.277 | 13,818,833 |
| 2026-04-15 | 5.320 | 5.380 | 5.270 | 5.290 | 5.237 | 16,896,500 |
| 2026-04-14 | 5.470 | 5.500 | 5.210 | 5.300 | 5.247 | 25,701,830 |
| 2026-04-13 | 5.430 | 5.450 | 5.350 | 5.410 | 5.356 | 11,296,400 |
| 2026-04-10 | 5.410 | 5.500 | 5.410 | 5.430 | 5.376 | 10,540,100 |
| 2026-04-09 | 5.460 | 5.490 | 5.360 | 5.390 | 5.336 | 10,925,600 |
| 2026-04-08 | 5.450 | 5.510 | 5.440 | 5.500 | 5.445 | 14,404,400 |
| 2026-04-07 | 5.250 | 5.400 | 5.230 | 5.390 | 5.336 | 11,130,200 |
| 2026-04-03 | 5.400 | 5.420 | 5.200 | 5.230 | 5.178 | 12,850,400 |
| 2026-04-02 | 5.420 | 5.480 | 5.380 | 5.410 | 5.356 | 10,487,800 |
| 2026-04-01 | 5.530 | 5.550 | 5.420 | 5.470 | 5.415 | 13,857,400 |
| 2026-03-31 | 5.400 | 5.580 | 5.390 | 5.440 | 5.386 | 15,988,200 |
| 2026-03-30 | 5.310 | 5.450 | 5.230 | 5.440 | 5.386 | 13,869,500 |
| 2026-03-27 | 5.240 | 5.360 | 5.190 | 5.360 | 5.306 | 8,751,100 |
| 2026-03-26 | 5.390 | 5.440 | 5.250 | 5.280 | 5.227 | 12,601,600 |
| 2026-03-25 | 5.250 | 5.410 | 5.250 | 5.410 | 5.356 | 15,721,100 |
| 2026-03-24 | 5.140 | 5.260 | 5.010 | 5.250 | 5.197 | 21,523,500 |
| 2026-03-23 | 5.180 | 5.250 | 4.980 | 5.030 | 4.980 | 21,151,400 |
| 2026-03-20 | 5.500 | 5.520 | 5.280 | 5.280 | 5.227 | 20,959,673 |
| 2026-03-19 | 5.600 | 5.640 | 5.500 | 5.530 | 5.475 | 14,521,724 |
| 2026-03-18 | 5.600 | 5.670 | 5.570 | 5.670 | 5.613 | 9,826,100 |
| 2026-03-17 | 5.710 | 5.770 | 5.600 | 5.600 | 5.544 | 12,955,600 |
| 2026-03-16 | 5.710 | 5.760 | 5.640 | 5.710 | 5.653 | 11,630,600 |
| 2026-03-13 | 5.750 | 5.790 | 5.690 | 5.710 | 5.653 | 12,733,462 |
| 2026-03-12 | 5.880 | 5.890 | 5.700 | 5.720 | 5.663 | 15,894,800 |
| 2026-03-11 | 5.920 | 5.920 | 5.830 | 5.850 | 5.791 | 13,265,800 |
| 2026-03-10 | 5.820 | 5.900 | 5.800 | 5.900 | 5.841 | 15,047,669 |
| 2026-03-09 | 5.750 | 5.800 | 5.650 | 5.770 | 5.712 | 18,331,000 |
| 2026-03-06 | 5.700 | 5.840 | 5.680 | 5.830 | 5.772 | 13,798,000 |
| 2026-03-05 | 5.690 | 5.780 | 5.670 | 5.730 | 5.673 | 20,199,200 |
| 2026-03-04 | 5.560 | 5.680 | 5.530 | 5.600 | 5.544 | 18,852,800 |
| 2026-03-03 | 5.860 | 5.900 | 5.640 | 5.650 | 5.593 | 31,336,000 |
| 2026-03-02 | 6.080 | 6.140 | 5.840 | 5.860 | 5.801 | 39,777,469 |
| 2026-02-27 | 6.080 | 6.180 | 6.060 | 6.180 | 6.118 | 26,803,100 |
| 2026-02-26 | 6.070 | 6.100 | 6.020 | 6.080 | 6.019 | 17,588,500 |
| 2026-02-25 | 6.070 | 6.120 | 6.040 | 6.060 | 5.999 | 20,507,035 |
| 2026-02-24 | 5.950 | 6.080 | 5.940 | 6.060 | 5.999 | 23,875,200 |
| 2026-02-13 | 5.970 | 6.010 | 5.910 | 5.910 | 5.851 | 14,687,500 |
| 2026-02-12 | 6.000 | 6.060 | 5.880 | 5.980 | 5.920 | 23,019,000 |
| 2026-02-11 | 5.990 | 6.030 | 5.960 | 6.000 | 5.940 | 15,144,500 |
| 2026-02-10 | 6.020 | 6.030 | 5.960 | 5.990 | 5.930 | 16,607,800 |
| 2026-02-09 | 6.060 | 6.090 | 5.980 | 6.030 | 5.970 | 23,507,200 |
| 2026-02-06 | 5.980 | 6.070 | 5.930 | 5.990 | 5.930 | 25,182,900 |
| 2026-02-05 | 6.090 | 6.110 | 6.020 | 6.030 | 5.970 | 29,937,391 |
| 2026-02-04 | 6.010 | 6.100 | 5.970 | 6.100 | 6.039 | 35,322,300 |
| 2026-02-03 | 5.910 | 6.010 | 5.860 | 6.010 | 5.950 | 31,554,103 |
| 2026-02-02 | 5.900 | 5.990 | 5.820 | 5.880 | 5.821 | 31,717,300 |
| 2026-01-30 | 5.830 | 5.940 | 5.760 | 5.910 | 5.851 | 34,736,900 |
| 2026-01-29 | 5.790 | 5.860 | 5.730 | 5.790 | 5.732 | 17,149,200 |
| 2026-01-28 | 5.900 | 5.910 | 5.780 | 5.800 | 5.742 | 17,677,500 |
| 2026-01-27 | 5.850 | 5.920 | 5.700 | 5.920 | 5.861 | 24,062,600 |
| 2026-01-26 | 5.990 | 6.040 | 5.820 | 5.900 | 5.841 | 29,792,900 |
| 2026-01-23 | 5.890 | 5.990 | 5.870 | 5.990 | 5.930 | 26,482,425 |
| 2026-01-22 | 5.850 | 5.900 | 5.800 | 5.890 | 5.831 | 22,536,003 |
| 2026-01-21 | 5.730 | 5.840 | 5.680 | 5.840 | 5.782 | 20,578,300 |
| 2026-01-20 | 5.800 | 5.820 | 5.730 | 5.760 | 5.702 | 19,542,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0500 CNY |
| 2025-05-21 | 0.0500 CNY |
| 2024-05-28 | 0.0500 CNY |
| 2022-06-24 | 0.0500 CNY |
| 2021-05-18 | 0.0500 CNY |
| 2020-06-22 | 0.0500 CNY |
| 2019-05-24 | 0.0503 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.