Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.300 | 5.320 | 5.210 | 5.270 | 5.217 | 15,703,800 |
| 2025-10-22 | 5.270 | 5.330 | 5.230 | 5.290 | 5.237 | 18,162,500 |
| 2025-10-21 | 5.110 | 5.280 | 5.110 | 5.280 | 5.227 | 24,911,900 |
| 2025-10-20 | 5.090 | 5.130 | 5.060 | 5.110 | 5.059 | 12,747,300 |
| 2025-10-17 | 5.160 | 5.190 | 5.040 | 5.040 | 4.990 | 14,390,000 |
| 2025-10-16 | 5.230 | 5.240 | 5.130 | 5.140 | 5.089 | 12,687,400 |
| 2025-10-15 | 5.110 | 5.240 | 5.110 | 5.240 | 5.188 | 19,063,800 |
| 2025-10-14 | 5.150 | 5.220 | 5.110 | 5.130 | 5.079 | 17,347,400 |
| 2025-10-13 | 5.030 | 5.160 | 4.900 | 5.140 | 5.089 | 21,444,400 |
| 2025-10-10 | 5.100 | 5.280 | 5.100 | 5.220 | 5.168 | 29,778,600 |
| 2025-10-09 | 5.130 | 5.160 | 5.070 | 5.100 | 5.049 | 13,216,403 |
| 2025-09-30 | 5.150 | 5.180 | 5.110 | 5.120 | 5.069 | 14,968,703 |
| 2025-09-29 | 5.110 | 5.200 | 5.000 | 5.160 | 5.108 | 23,194,200 |
| 2025-09-26 | 5.080 | 5.180 | 5.010 | 5.090 | 5.039 | 19,461,069 |
| 2025-09-25 | 5.190 | 5.230 | 5.070 | 5.080 | 5.029 | 25,414,824 |
| 2025-09-24 | 5.290 | 5.290 | 5.160 | 5.200 | 5.148 | 26,162,800 |
| 2025-09-23 | 5.290 | 5.300 | 5.130 | 5.300 | 5.247 | 26,431,000 |
| 2025-09-22 | 5.210 | 5.310 | 5.120 | 5.280 | 5.227 | 24,853,300 |
| 2025-09-19 | 5.360 | 5.370 | 5.180 | 5.200 | 5.148 | 31,590,969 |
| 2025-09-18 | 5.430 | 5.510 | 5.290 | 5.380 | 5.326 | 39,927,000 |
| 2025-09-17 | 5.400 | 5.520 | 5.360 | 5.440 | 5.386 | 34,448,724 |
| 2025-09-16 | 5.270 | 5.440 | 5.260 | 5.430 | 5.376 | 43,245,665 |
| 2025-09-15 | 5.290 | 5.330 | 5.210 | 5.270 | 5.217 | 31,310,900 |
| 2025-09-12 | 5.350 | 5.400 | 5.290 | 5.290 | 5.237 | 25,950,300 |
| 2025-09-11 | 5.370 | 5.390 | 5.240 | 5.360 | 5.306 | 31,125,800 |
| 2025-09-10 | 5.350 | 5.420 | 5.320 | 5.410 | 5.356 | 23,627,000 |
| 2025-09-09 | 5.410 | 5.430 | 5.330 | 5.360 | 5.306 | 26,663,500 |
| 2025-09-08 | 5.450 | 5.450 | 5.370 | 5.420 | 5.366 | 26,773,600 |
| 2025-09-05 | 5.290 | 5.400 | 5.230 | 5.400 | 5.346 | 32,253,200 |
| 2025-09-04 | 5.320 | 5.410 | 5.200 | 5.290 | 5.237 | 42,673,500 |
| 2025-09-03 | 5.460 | 5.460 | 5.250 | 5.260 | 5.207 | 43,422,300 |
| 2025-09-02 | 5.580 | 5.610 | 5.320 | 5.410 | 5.356 | 67,131,000 |
| 2025-09-01 | 5.570 | 5.650 | 5.500 | 5.600 | 5.544 | 60,246,708 |
| 2025-08-29 | 5.720 | 5.920 | 5.550 | 5.550 | 5.494 | 86,043,608 |
| 2025-08-28 | 5.720 | 5.850 | 5.540 | 5.810 | 5.752 | 133,003,572 |
| 2025-08-27 | 5.640 | 6.200 | 5.550 | 6.020 | 5.960 | 226,206,633 |
| 2025-08-26 | 5.240 | 5.640 | 5.210 | 5.640 | 5.584 | 67,918,899 |
| 2025-08-25 | 5.160 | 5.180 | 5.090 | 5.130 | 5.079 | 23,600,400 |
| 2025-08-22 | 5.180 | 5.190 | 5.110 | 5.160 | 5.108 | 19,741,700 |
| 2025-08-21 | 5.280 | 5.290 | 5.120 | 5.150 | 5.098 | 28,353,600 |
| 2025-08-20 | 5.150 | 5.230 | 5.100 | 5.210 | 5.158 | 33,015,500 |
| 2025-08-19 | 4.990 | 5.180 | 4.940 | 5.160 | 5.108 | 41,924,200 |
| 2025-08-18 | 4.960 | 5.030 | 4.950 | 4.970 | 4.920 | 21,193,069 |
| 2025-08-15 | 4.930 | 5.020 | 4.930 | 4.970 | 4.920 | 17,232,334 |
| 2025-08-14 | 5.070 | 5.090 | 4.940 | 4.950 | 4.900 | 15,724,000 |
| 2025-08-13 | 5.090 | 5.130 | 5.040 | 5.060 | 5.009 | 15,395,100 |
| 2025-08-12 | 5.110 | 5.110 | 5.040 | 5.070 | 5.019 | 10,963,603 |
| 2025-08-11 | 5.050 | 5.120 | 5.030 | 5.090 | 5.039 | 19,061,600 |
| 2025-08-08 | 5.040 | 5.050 | 4.990 | 5.040 | 4.990 | 14,674,700 |
| 2025-08-07 | 5.070 | 5.070 | 5.000 | 5.040 | 4.990 | 14,313,600 |
| 2025-08-06 | 5.010 | 5.080 | 4.980 | 5.060 | 5.009 | 19,785,100 |
| 2025-08-05 | 4.930 | 5.000 | 4.930 | 4.990 | 4.940 | 15,999,200 |
| 2025-08-04 | 4.820 | 4.930 | 4.800 | 4.920 | 4.871 | 13,369,900 |
| 2025-08-01 | 4.810 | 4.860 | 4.790 | 4.830 | 4.782 | 10,974,800 |
| 2025-07-31 | 4.880 | 4.930 | 4.810 | 4.820 | 4.772 | 19,171,800 |
| 2025-07-30 | 4.960 | 5.050 | 4.890 | 4.910 | 4.861 | 20,666,700 |
| 2025-07-29 | 5.010 | 5.010 | 4.910 | 4.970 | 4.920 | 16,032,100 |
| 2025-07-28 | 5.030 | 5.050 | 4.990 | 5.020 | 4.970 | 12,995,200 |
| 2025-07-25 | 5.000 | 5.020 | 4.970 | 5.010 | 4.960 | 12,750,100 |
| 2025-07-24 | 4.950 | 5.010 | 4.930 | 5.000 | 4.950 | 15,174,400 |
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.