Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.710 | 4.740 | 4.490 | 4.690 | 4.452 | 10,868,760 |
| 2024-01-22 | 5.020 | 5.020 | 4.680 | 4.720 | 4.480 | 9,911,635 |
| 2024-01-19 | 5.040 | 5.130 | 5.000 | 5.010 | 4.755 | 5,534,460 |
| 2024-01-18 | 5.110 | 5.110 | 4.910 | 5.040 | 4.784 | 9,350,500 |
| 2024-01-17 | 5.210 | 5.250 | 5.130 | 5.140 | 4.879 | 5,322,500 |
| 2024-01-16 | 5.170 | 5.240 | 5.140 | 5.210 | 4.945 | 6,715,090 |
| 2024-01-15 | 5.190 | 5.200 | 5.110 | 5.180 | 4.917 | 5,564,600 |
| 2024-01-12 | 5.130 | 5.200 | 5.100 | 5.160 | 4.898 | 8,123,640 |
| 2024-01-11 | 5.080 | 5.160 | 5.030 | 5.140 | 4.879 | 4,846,500 |
| 2024-01-10 | 5.030 | 5.080 | 4.980 | 5.060 | 4.803 | 5,202,365 |
| 2024-01-09 | 5.020 | 5.090 | 4.990 | 5.050 | 4.793 | 5,358,900 |
| 2024-01-08 | 5.080 | 5.090 | 5.020 | 5.020 | 4.765 | 5,927,895 |
| 2024-01-05 | 5.150 | 5.190 | 5.070 | 5.110 | 4.850 | 6,024,500 |
| 2024-01-04 | 5.160 | 5.170 | 5.100 | 5.160 | 4.898 | 5,968,300 |
| 2024-01-03 | 5.170 | 5.190 | 5.100 | 5.170 | 4.907 | 5,252,500 |
| 2024-01-02 | 5.160 | 5.200 | 5.090 | 5.180 | 4.917 | 7,208,440 |
| 2023-12-29 | 5.050 | 5.180 | 5.010 | 5.180 | 4.917 | 7,255,160 |
| 2023-12-28 | 5.000 | 5.060 | 4.910 | 5.050 | 4.793 | 7,123,010 |
| 2023-12-27 | 4.950 | 5.000 | 4.930 | 4.990 | 4.736 | 3,953,100 |
| 2023-12-26 | 4.960 | 5.010 | 4.930 | 4.950 | 4.698 | 6,347,000 |
| 2023-12-25 | 4.980 | 5.010 | 4.920 | 4.990 | 4.736 | 6,361,850 |
| 2023-12-22 | 5.090 | 5.120 | 4.960 | 5.010 | 4.755 | 9,774,100 |
| 2023-12-21 | 4.900 | 5.090 | 4.860 | 5.090 | 4.831 | 12,074,780 |
| 2023-12-20 | 5.100 | 5.120 | 4.920 | 4.960 | 4.708 | 17,328,947 |
| 2023-12-19 | 5.240 | 5.260 | 5.070 | 5.100 | 4.841 | 14,335,670 |
| 2023-12-18 | 5.290 | 5.320 | 5.210 | 5.220 | 4.955 | 6,515,590 |
| 2023-12-15 | 5.330 | 5.360 | 5.270 | 5.300 | 5.031 | 4,534,215 |
| 2023-12-14 | 5.340 | 5.360 | 5.300 | 5.320 | 5.050 | 3,751,745 |
| 2023-12-13 | 5.350 | 5.370 | 5.290 | 5.330 | 5.059 | 3,935,639 |
| 2023-12-12 | 5.300 | 5.360 | 5.280 | 5.340 | 5.069 | 4,834,726 |
| 2023-12-11 | 5.200 | 5.330 | 5.160 | 5.310 | 5.040 | 7,971,680 |
| 2023-12-08 | 5.370 | 5.390 | 5.220 | 5.230 | 4.964 | 7,135,890 |
| 2023-12-07 | 5.350 | 5.400 | 5.340 | 5.370 | 5.097 | 6,147,400 |
| 2023-12-06 | 5.330 | 5.400 | 5.310 | 5.370 | 5.097 | 4,990,720 |
| 2023-12-05 | 5.370 | 5.410 | 5.340 | 5.340 | 5.069 | 5,570,075 |
| 2023-12-04 | 5.440 | 5.450 | 5.380 | 5.390 | 5.116 | 5,369,490 |
| 2023-12-01 | 5.470 | 5.470 | 5.420 | 5.440 | 5.164 | 5,535,080 |
| 2023-11-30 | 5.490 | 5.500 | 5.390 | 5.440 | 5.164 | 7,185,300 |
| 2023-11-29 | 5.480 | 5.510 | 5.440 | 5.500 | 5.220 | 6,426,235 |
| 2023-11-28 | 5.440 | 5.500 | 5.390 | 5.480 | 5.201 | 6,537,739 |
| 2023-11-27 | 5.410 | 5.450 | 5.390 | 5.430 | 5.154 | 5,671,490 |
| 2023-11-24 | 5.430 | 5.490 | 5.410 | 5.440 | 5.164 | 6,700,750 |
| 2023-11-23 | 5.390 | 5.450 | 5.360 | 5.440 | 5.164 | 8,704,330 |
| 2023-11-22 | 5.460 | 5.480 | 5.390 | 5.390 | 5.116 | 9,946,200 |
| 2023-11-21 | 5.500 | 5.550 | 5.450 | 5.480 | 5.201 | 11,952,815 |
| 2023-11-20 | 5.520 | 5.550 | 5.430 | 5.480 | 5.201 | 9,412,169 |
| 2023-11-17 | 5.430 | 5.500 | 5.430 | 5.490 | 5.211 | 9,860,135 |
| 2023-11-16 | 5.420 | 5.510 | 5.410 | 5.430 | 5.154 | 11,766,721 |
| 2023-11-15 | 5.470 | 5.600 | 5.420 | 5.430 | 5.154 | 17,994,070 |
| 2023-11-14 | 5.430 | 5.450 | 5.360 | 5.440 | 5.164 | 16,520,266 |
| 2023-11-13 | 5.520 | 5.530 | 5.390 | 5.450 | 5.173 | 21,198,532 |
| 2023-11-10 | 5.530 | 5.640 | 5.340 | 5.530 | 5.249 | 37,259,525 |
| 2023-11-09 | 5.250 | 5.820 | 5.230 | 5.580 | 5.296 | 41,248,649 |
| 2023-11-08 | 5.330 | 5.340 | 5.250 | 5.290 | 5.021 | 5,767,000 |
| 2023-11-07 | 5.240 | 5.330 | 5.190 | 5.320 | 5.050 | 8,512,070 |
| 2023-11-06 | 5.260 | 5.290 | 5.190 | 5.240 | 4.974 | 5,730,050 |
| 2023-11-03 | 5.220 | 5.290 | 5.190 | 5.250 | 4.983 | 5,092,925 |
| 2023-11-02 | 5.230 | 5.270 | 5.160 | 5.190 | 4.926 | 4,967,560 |
| 2023-11-01 | 5.220 | 5.270 | 5.190 | 5.240 | 4.974 | 7,457,200 |
| 2023-10-31 | 5.250 | 5.350 | 5.170 | 5.220 | 4.955 | 9,383,870 |
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.