Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.960 | 5.070 | 4.930 | 5.060 | 4.803 | 7,390,580 |
| 2024-04-25 | 4.920 | 5.020 | 4.880 | 4.980 | 4.727 | 5,999,280 |
| 2024-04-24 | 4.890 | 4.950 | 4.790 | 4.940 | 4.689 | 5,768,240 |
| 2024-04-23 | 4.810 | 4.920 | 4.810 | 4.880 | 4.632 | 5,832,200 |
| 2024-04-22 | 4.790 | 4.900 | 4.650 | 4.840 | 4.594 | 8,504,699 |
| 2024-04-19 | 4.820 | 4.880 | 4.760 | 4.810 | 4.566 | 5,515,030 |
| 2024-04-18 | 4.820 | 4.900 | 4.730 | 4.820 | 4.575 | 7,765,394 |
| 2024-04-17 | 4.490 | 4.790 | 4.480 | 4.780 | 4.537 | 10,727,708 |
| 2024-04-16 | 4.800 | 4.810 | 4.400 | 4.430 | 4.205 | 15,701,000 |
| 2024-04-15 | 5.040 | 5.100 | 4.740 | 4.830 | 4.585 | 14,165,835 |
| 2024-04-12 | 5.050 | 5.120 | 5.020 | 5.040 | 4.784 | 6,076,530 |
| 2024-04-11 | 5.010 | 5.140 | 5.000 | 5.070 | 4.812 | 5,833,675 |
| 2024-04-10 | 5.150 | 5.220 | 5.020 | 5.070 | 4.812 | 6,498,750 |
| 2024-04-09 | 5.020 | 5.180 | 5.020 | 5.170 | 4.907 | 6,503,375 |
| 2024-04-08 | 5.150 | 5.180 | 5.020 | 5.040 | 4.784 | 8,977,514 |
| 2024-04-03 | 5.130 | 5.190 | 5.110 | 5.180 | 4.917 | 6,966,440 |
| 2024-04-02 | 5.060 | 5.150 | 5.060 | 5.130 | 4.869 | 7,810,176 |
| 2024-04-01 | 4.960 | 5.100 | 4.940 | 5.050 | 4.793 | 8,921,700 |
| 2024-03-29 | 4.890 | 4.990 | 4.880 | 4.960 | 4.708 | 2,873,820 |
| 2024-03-28 | 4.850 | 4.960 | 4.790 | 4.890 | 4.641 | 6,085,425 |
| 2024-03-27 | 4.880 | 4.950 | 4.810 | 4.830 | 4.585 | 6,624,815 |
| 2024-03-26 | 4.850 | 4.930 | 4.820 | 4.900 | 4.651 | 7,033,120 |
| 2024-03-25 | 4.900 | 4.950 | 4.830 | 4.830 | 4.585 | 6,739,660 |
| 2024-03-22 | 4.900 | 5.040 | 4.840 | 4.950 | 4.698 | 9,187,865 |
| 2024-03-21 | 4.900 | 4.940 | 4.840 | 4.900 | 4.651 | 4,829,355 |
| 2024-03-20 | 4.840 | 4.910 | 4.820 | 4.900 | 4.651 | 4,914,528 |
| 2024-03-19 | 4.910 | 4.930 | 4.850 | 4.850 | 4.603 | 5,902,175 |
| 2024-03-18 | 4.770 | 4.920 | 4.770 | 4.900 | 4.651 | 9,480,606 |
| 2024-03-15 | 4.700 | 4.770 | 4.690 | 4.760 | 4.518 | 4,451,281 |
| 2024-03-14 | 4.680 | 4.750 | 4.620 | 4.700 | 4.461 | 6,236,890 |
| 2024-03-13 | 4.690 | 4.710 | 4.610 | 4.690 | 4.452 | 4,896,275 |
| 2024-03-12 | 4.640 | 4.700 | 4.580 | 4.660 | 4.423 | 4,338,480 |
| 2024-03-11 | 4.490 | 4.650 | 4.480 | 4.640 | 4.404 | 7,617,355 |
| 2024-03-08 | 4.530 | 4.550 | 4.450 | 4.490 | 4.262 | 5,934,025 |
| 2024-03-07 | 4.550 | 4.700 | 4.520 | 4.520 | 4.290 | 8,659,595 |
| 2024-03-06 | 4.480 | 4.530 | 4.420 | 4.510 | 4.281 | 5,493,790 |
| 2024-03-05 | 4.550 | 4.550 | 4.450 | 4.460 | 4.233 | 7,004,715 |
| 2024-03-04 | 4.580 | 4.610 | 4.460 | 4.570 | 4.338 | 8,419,185 |
| 2024-03-01 | 4.560 | 4.620 | 4.490 | 4.580 | 4.347 | 9,352,600 |
| 2024-02-29 | 4.390 | 4.560 | 4.340 | 4.550 | 4.319 | 9,690,651 |
| 2024-02-28 | 4.740 | 4.840 | 4.420 | 4.440 | 4.214 | 13,833,024 |
| 2024-02-27 | 4.640 | 4.730 | 4.560 | 4.720 | 4.480 | 7,095,674 |
| 2024-02-26 | 4.580 | 4.710 | 4.550 | 4.630 | 4.395 | 10,406,050 |
| 2024-02-23 | 4.470 | 4.580 | 4.440 | 4.570 | 4.338 | 9,219,195 |
| 2024-02-22 | 4.440 | 4.530 | 4.390 | 4.470 | 4.243 | 6,380,375 |
| 2024-02-21 | 4.360 | 4.560 | 4.260 | 4.450 | 4.224 | 10,329,750 |
| 2024-02-20 | 4.420 | 4.430 | 4.300 | 4.390 | 4.167 | 10,140,604 |
| 2024-02-19 | 4.250 | 4.470 | 4.200 | 4.450 | 4.224 | 14,855,818 |
| 2024-02-08 | 3.910 | 4.270 | 3.830 | 4.260 | 4.043 | 21,613,406 |
| 2024-02-07 | 3.950 | 4.000 | 3.820 | 3.880 | 3.683 | 15,120,695 |
| 2024-02-06 | 3.750 | 4.040 | 3.570 | 3.940 | 3.740 | 19,059,981 |
| 2024-02-05 | 4.200 | 4.210 | 3.790 | 3.840 | 3.645 | 19,201,965 |
| 2024-02-02 | 4.450 | 4.480 | 4.030 | 4.210 | 3.996 | 15,141,325 |
| 2024-02-01 | 4.520 | 4.560 | 4.350 | 4.460 | 4.233 | 12,183,049 |
| 2024-01-31 | 4.760 | 4.790 | 4.530 | 4.550 | 4.319 | 9,621,150 |
| 2024-01-30 | 4.920 | 4.960 | 4.770 | 4.780 | 4.537 | 7,784,240 |
| 2024-01-29 | 5.020 | 5.050 | 4.870 | 4.910 | 4.660 | 9,179,300 |
| 2024-01-26 | 5.070 | 5.110 | 4.990 | 5.010 | 4.755 | 10,895,280 |
| 2024-01-25 | 4.930 | 5.080 | 4.890 | 5.080 | 4.822 | 18,710,519 |
| 2024-01-24 | 4.720 | 4.830 | 4.590 | 4.770 | 4.528 | 9,488,042 |
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.