Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.420 | 4.500 | 4.330 | 4.410 | 4.273 | 9,661,190 |
| 2024-07-24 | 4.540 | 4.560 | 4.420 | 4.450 | 4.312 | 9,781,619 |
| 2024-07-23 | 4.710 | 4.710 | 4.530 | 4.550 | 4.409 | 9,732,990 |
| 2024-07-22 | 4.810 | 4.810 | 4.650 | 4.700 | 4.554 | 7,455,825 |
| 2024-07-19 | 4.720 | 4.840 | 4.680 | 4.780 | 4.632 | 7,732,790 |
| 2024-07-18 | 4.740 | 4.760 | 4.680 | 4.750 | 4.603 | 7,882,693 |
| 2024-07-17 | 4.790 | 4.830 | 4.720 | 4.790 | 4.641 | 9,370,819 |
| 2024-07-16 | 4.820 | 4.900 | 4.750 | 4.790 | 4.641 | 12,477,378 |
| 2024-07-15 | 5.110 | 5.110 | 4.770 | 4.850 | 4.700 | 20,478,299 |
| 2024-07-12 | 4.920 | 5.000 | 4.820 | 4.860 | 4.709 | 9,882,089 |
| 2024-07-11 | 4.780 | 4.950 | 4.780 | 4.940 | 4.787 | 9,223,585 |
| 2024-07-10 | 4.870 | 4.870 | 4.700 | 4.720 | 4.574 | 7,153,350 |
| 2024-07-09 | 4.870 | 4.900 | 4.710 | 4.890 | 4.641 | 9,868,583 |
| 2024-07-08 | 4.960 | 5.010 | 4.860 | 4.880 | 4.632 | 7,917,930 |
| 2024-07-05 | 4.910 | 4.990 | 4.880 | 4.970 | 4.717 | 6,277,200 |
| 2024-07-04 | 5.090 | 5.090 | 4.900 | 4.930 | 4.679 | 6,398,312 |
| 2024-07-03 | 5.180 | 5.200 | 5.060 | 5.080 | 4.822 | 6,436,460 |
| 2024-07-02 | 5.250 | 5.270 | 5.150 | 5.180 | 4.917 | 6,937,045 |
| 2024-07-01 | 5.070 | 5.290 | 5.050 | 5.250 | 4.983 | 11,748,343 |
| 2024-06-28 | 5.070 | 5.190 | 5.030 | 5.060 | 4.803 | 7,440,939 |
| 2024-06-27 | 5.230 | 5.270 | 5.110 | 5.140 | 4.879 | 7,476,244 |
| 2024-06-26 | 5.160 | 5.280 | 5.140 | 5.250 | 4.983 | 7,158,667 |
| 2024-06-25 | 5.140 | 5.280 | 5.140 | 5.170 | 4.907 | 6,415,300 |
| 2024-06-24 | 5.270 | 5.340 | 5.070 | 5.150 | 4.888 | 10,296,976 |
| 2024-06-21 | 5.260 | 5.360 | 5.220 | 5.330 | 5.059 | 5,473,922 |
| 2024-06-20 | 5.330 | 5.380 | 5.230 | 5.260 | 4.993 | 6,535,367 |
| 2024-06-19 | 5.430 | 5.450 | 5.330 | 5.360 | 5.088 | 6,448,616 |
| 2024-06-18 | 5.410 | 5.410 | 5.240 | 5.330 | 5.059 | 6,458,315 |
| 2024-06-17 | 5.390 | 5.480 | 5.320 | 5.350 | 5.078 | 11,356,180 |
| 2024-06-14 | 5.360 | 5.450 | 5.270 | 5.390 | 5.116 | 9,620,800 |
| 2024-06-13 | 5.380 | 5.430 | 5.270 | 5.320 | 5.050 | 8,862,165 |
| 2024-06-12 | 5.560 | 5.580 | 5.360 | 5.390 | 5.116 | 15,052,789 |
| 2024-06-11 | 5.500 | 5.690 | 5.360 | 5.590 | 5.306 | 19,686,649 |
| 2024-06-07 | 5.300 | 5.450 | 5.260 | 5.430 | 5.154 | 12,386,996 |
| 2024-06-06 | 5.410 | 5.450 | 5.150 | 5.220 | 4.955 | 16,874,275 |
| 2024-06-05 | 5.580 | 5.620 | 5.420 | 5.450 | 5.173 | 9,477,740 |
| 2024-06-04 | 5.600 | 5.640 | 5.520 | 5.590 | 5.306 | 8,293,522 |
| 2024-06-03 | 5.680 | 5.700 | 5.520 | 5.580 | 5.296 | 10,216,991 |
| 2024-05-31 | 5.750 | 5.750 | 5.640 | 5.670 | 5.382 | 6,440,493 |
| 2024-05-30 | 5.820 | 5.820 | 5.650 | 5.690 | 5.401 | 10,796,025 |
| 2024-05-29 | 5.820 | 5.880 | 5.750 | 5.800 | 5.505 | 5,632,300 |
| 2024-05-28 | 5.840 | 5.890 | 5.760 | 5.790 | 5.496 | 6,410,318 |
| 2024-05-27 | 5.840 | 5.890 | 5.750 | 5.870 | 5.572 | 8,678,690 |
| 2024-05-24 | 5.890 | 5.940 | 5.810 | 5.840 | 5.543 | 7,984,365 |
| 2024-05-23 | 6.030 | 6.030 | 5.830 | 5.860 | 5.562 | 12,565,712 |
| 2024-05-22 | 6.160 | 6.160 | 6.000 | 6.030 | 5.724 | 11,297,300 |
| 2024-05-21 | 6.120 | 6.230 | 6.060 | 6.170 | 5.856 | 11,999,961 |
| 2024-05-20 | 6.080 | 6.250 | 6.050 | 6.130 | 5.818 | 13,286,440 |
| 2024-05-17 | 5.970 | 6.090 | 5.970 | 6.050 | 5.742 | 11,551,802 |
| 2024-05-16 | 5.950 | 6.160 | 5.920 | 5.960 | 5.657 | 12,337,650 |
| 2024-05-15 | 5.960 | 6.180 | 5.930 | 5.980 | 5.676 | 13,264,607 |
| 2024-05-14 | 5.820 | 5.980 | 5.820 | 5.940 | 5.638 | 11,240,742 |
| 2024-05-13 | 5.880 | 5.930 | 5.740 | 5.850 | 5.553 | 13,352,875 |
| 2024-05-10 | 5.950 | 6.030 | 5.850 | 5.970 | 5.667 | 14,874,285 |
| 2024-05-09 | 5.690 | 5.980 | 5.680 | 5.930 | 5.629 | 19,541,320 |
| 2024-05-08 | 5.880 | 5.890 | 5.670 | 5.700 | 5.410 | 19,368,800 |
| 2024-05-07 | 5.770 | 5.950 | 5.690 | 5.910 | 5.610 | 26,047,480 |
| 2024-05-06 | 5.520 | 5.840 | 5.490 | 5.760 | 5.467 | 35,485,496 |
| 2024-04-30 | 5.440 | 5.620 | 5.380 | 5.490 | 5.211 | 35,885,462 |
| 2024-04-29 | 5.050 | 5.190 | 4.990 | 5.170 | 4.907 | 10,256,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.1000 CNY |
| 2025-07-10 | 0.1000 CNY |
| 2024-07-10 | 0.1000 CNY |
| 2023-07-17 | 0.0500 CNY |
| 2022-07-01 | 0.0300 CNY |
| 2021-06-11 | 0.0100 CNY |
| 2020-06-02 | 0.0250 CNY |
| 2019-06-12 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.