Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.750 | 5.830 | 5.720 | 5.830 | 5.772 | 21,718,992 |
| 2026-01-16 | 5.680 | 5.770 | 5.640 | 5.750 | 5.692 | 25,966,291 |
| 2026-01-15 | 5.770 | 5.770 | 5.630 | 5.670 | 5.613 | 28,976,100 |
| 2026-01-14 | 5.820 | 5.880 | 5.710 | 5.770 | 5.712 | 38,220,200 |
| 2026-01-13 | 6.060 | 6.080 | 5.810 | 5.820 | 5.762 | 48,262,703 |
| 2026-01-12 | 6.020 | 6.070 | 5.960 | 6.070 | 6.009 | 38,333,400 |
| 2026-01-09 | 5.950 | 6.020 | 5.910 | 6.010 | 5.950 | 41,536,000 |
| 2026-01-08 | 5.880 | 5.980 | 5.850 | 5.960 | 5.900 | 34,487,900 |
| 2026-01-07 | 5.940 | 5.950 | 5.820 | 5.910 | 5.851 | 38,470,800 |
| 2026-01-06 | 5.880 | 5.970 | 5.840 | 5.960 | 5.900 | 37,272,100 |
| 2026-01-05 | 5.930 | 5.930 | 5.830 | 5.880 | 5.821 | 33,594,800 |
| 2025-12-31 | 6.060 | 6.090 | 5.870 | 5.910 | 5.851 | 32,210,700 |
| 2025-12-30 | 6.140 | 6.150 | 5.990 | 6.030 | 5.970 | 35,922,400 |
| 2025-12-29 | 6.330 | 6.330 | 6.090 | 6.170 | 6.108 | 40,893,600 |
| 2025-12-26 | 6.390 | 6.430 | 6.200 | 6.330 | 6.267 | 87,188,900 |
| 2025-12-25 | 6.180 | 6.720 | 6.150 | 6.460 | 6.395 | 117,656,291 |
| 2025-12-24 | 5.880 | 6.280 | 5.850 | 6.110 | 6.049 | 62,796,400 |
| 2025-12-23 | 5.880 | 5.940 | 5.740 | 5.870 | 5.811 | 31,302,600 |
| 2025-12-22 | 5.960 | 6.050 | 5.870 | 5.900 | 5.841 | 31,819,600 |
| 2025-12-19 | 5.750 | 5.980 | 5.680 | 5.940 | 5.881 | 40,517,100 |
| 2025-12-18 | 5.700 | 5.860 | 5.650 | 5.760 | 5.702 | 32,205,800 |
| 2025-12-17 | 5.810 | 5.860 | 5.580 | 5.720 | 5.663 | 32,357,100 |
| 2025-12-16 | 6.080 | 6.100 | 5.760 | 5.800 | 5.742 | 39,854,924 |
| 2025-12-15 | 6.100 | 6.220 | 5.990 | 6.040 | 5.980 | 36,931,600 |
| 2025-12-12 | 6.270 | 6.290 | 6.050 | 6.080 | 6.019 | 65,727,300 |
| 2025-12-11 | 6.700 | 6.700 | 6.240 | 6.240 | 6.178 | 85,456,477 |
| 2025-12-10 | 6.800 | 6.850 | 6.510 | 6.640 | 6.574 | 82,653,200 |
| 2025-12-09 | 6.600 | 6.900 | 6.520 | 6.740 | 6.673 | 101,181,124 |
| 2025-12-08 | 6.540 | 6.690 | 6.490 | 6.630 | 6.564 | 99,502,939 |
| 2025-12-05 | 6.130 | 6.800 | 6.130 | 6.570 | 6.504 | 121,004,280 |
| 2025-12-04 | 6.220 | 6.580 | 6.160 | 6.290 | 6.227 | 123,946,303 |
| 2025-12-03 | 6.130 | 6.210 | 6.010 | 6.130 | 6.069 | 50,583,000 |
| 2025-12-02 | 6.020 | 6.180 | 5.920 | 6.150 | 6.088 | 53,132,000 |
| 2025-12-01 | 5.970 | 6.100 | 5.930 | 6.050 | 5.989 | 38,014,954 |
| 2025-11-28 | 5.830 | 6.010 | 5.810 | 6.000 | 5.940 | 45,330,954 |
| 2025-11-27 | 5.870 | 5.920 | 5.780 | 5.820 | 5.762 | 45,520,354 |
| 2025-11-26 | 5.870 | 6.150 | 5.840 | 5.920 | 5.861 | 68,257,790 |
| 2025-11-25 | 5.690 | 5.900 | 5.630 | 5.860 | 5.801 | 54,394,436 |
| 2025-11-24 | 5.630 | 5.740 | 5.530 | 5.680 | 5.623 | 52,903,836 |
| 2025-11-21 | 5.740 | 5.920 | 5.520 | 5.550 | 5.494 | 76,478,918 |
| 2025-11-20 | 6.140 | 6.180 | 5.770 | 5.800 | 5.742 | 99,896,816 |
| 2025-11-19 | 6.450 | 6.580 | 6.090 | 6.120 | 6.059 | 120,690,264 |
| 2025-11-18 | 7.700 | 7.700 | 6.560 | 6.670 | 6.603 | 223,746,468 |
| 2025-11-17 | 7.200 | 7.290 | 7.050 | 7.290 | 7.217 | 48,109,717 |
| 2025-11-14 | 6.040 | 6.630 | 6.040 | 6.630 | 6.564 | 130,939,180 |
| 2025-11-13 | 6.110 | 6.130 | 5.870 | 6.030 | 5.970 | 89,859,100 |
| 2025-11-12 | 5.730 | 6.270 | 5.720 | 6.070 | 6.009 | 134,059,482 |
| 2025-11-11 | 5.740 | 5.790 | 5.670 | 5.740 | 5.683 | 29,028,803 |
| 2025-11-10 | 5.640 | 5.770 | 5.600 | 5.730 | 5.673 | 42,692,500 |
| 2025-11-07 | 5.710 | 5.810 | 5.660 | 5.660 | 5.603 | 44,448,303 |
| 2025-11-06 | 5.880 | 5.920 | 5.720 | 5.740 | 5.683 | 61,494,200 |
| 2025-11-05 | 5.840 | 5.920 | 5.750 | 5.850 | 5.791 | 80,779,948 |
| 2025-11-04 | 5.670 | 6.000 | 5.630 | 5.860 | 5.801 | 104,883,178 |
| 2025-11-03 | 5.630 | 5.780 | 5.580 | 5.730 | 5.673 | 75,869,600 |
| 2025-10-31 | 5.520 | 5.690 | 5.500 | 5.620 | 5.564 | 71,645,200 |
| 2025-10-30 | 5.780 | 5.870 | 5.480 | 5.570 | 5.514 | 91,444,757 |
| 2025-10-29 | 5.790 | 5.790 | 5.560 | 5.680 | 5.623 | 147,123,462 |
| 2025-10-28 | 5.490 | 5.910 | 5.490 | 5.910 | 5.851 | 106,703,237 |
| 2025-10-27 | 5.340 | 5.440 | 5.230 | 5.370 | 5.316 | 23,897,900 |
| 2025-10-24 | 5.270 | 5.330 | 5.260 | 5.300 | 5.247 | 14,244,400 |
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.