Sunrise Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.250	5.350	5.170	5.220	4.955	9,383,870
2023-10-30	5.220	5.280	5.190	5.240	4.974	8,921,536
2023-10-27	5.080	5.230	5.040	5.220	4.955	7,604,120
2023-10-26	5.080	5.090	5.030	5.070	4.812	3,930,540
2023-10-25	5.170	5.170	5.000	5.090	4.831	6,570,891
2023-10-24	4.960	5.150	4.950	5.140	4.879	6,183,590
2023-10-23	5.050	5.100	4.940	4.960	4.708	4,505,790
2023-10-20	5.090	5.130	5.050	5.070	4.812	4,417,990
2023-10-19	5.100	5.190	5.020	5.110	4.850	5,102,540
2023-10-18	5.190	5.200	5.100	5.100	4.841	6,009,440
2023-10-17	5.130	5.220	5.110	5.150	4.888	3,668,335
2023-10-16	5.130	5.160	5.080	5.120	4.860	3,963,270
2023-10-13	5.160	5.170	5.100	5.120	4.860	4,295,945
2023-10-12	5.200	5.200	5.140	5.160	4.898	3,467,770
2023-10-11	5.220	5.220	5.100	5.200	4.936	6,007,670
2023-10-10	5.230	5.280	5.190	5.210	4.945	4,978,595
2023-10-09	5.250	5.280	5.210	5.240	4.974	5,840,440
2023-09-28	5.260	5.280	5.180	5.250	4.983	4,868,588
2023-09-27	5.180	5.240	5.120	5.220	4.955	4,644,138
2023-09-26	5.210	5.210	5.150	5.150	4.888	3,449,100
2023-09-25	5.220	5.260	5.160	5.170	4.907	4,381,895
2023-09-22	5.180	5.240	5.140	5.210	4.945	4,124,810
2023-09-21	5.190	5.230	5.160	5.180	4.917	5,242,955
2023-09-20	5.200	5.230	5.170	5.190	4.926	3,239,490
2023-09-19	5.240	5.260	5.190	5.220	4.955	5,044,520
2023-09-18	5.240	5.280	5.190	5.240	4.974	6,133,520
2023-09-15	5.230	5.270	5.190	5.250	4.983	4,884,201
2023-09-14	5.250	5.270	5.180	5.210	4.945	5,757,600
2023-09-13	5.290	5.300	5.200	5.270	5.002	5,500,320
2023-09-12	5.190	5.280	5.150	5.250	4.983	5,925,155
2023-09-11	5.160	5.210	5.110	5.180	4.917	8,696,895
2023-09-08	5.190	5.220	5.140	5.170	4.907	5,682,820
2023-09-07	5.290	5.310	5.190	5.200	4.936	6,034,955
2023-09-06	5.230	5.320	5.220	5.300	5.031	9,239,395
2023-09-05	5.320	5.320	5.230	5.260	4.993	7,394,143
2023-09-04	5.270	5.360	5.180	5.330	5.059	12,644,550
2023-09-01	5.080	5.280	5.060	5.260	4.993	15,295,796
2023-08-31	5.100	5.150	5.020	5.090	4.831	8,429,990
2023-08-30	5.070	5.180	5.070	5.110	4.850	12,754,483
2023-08-29	4.930	5.140	4.920	5.080	4.822	17,436,728
2023-08-28	4.980	5.090	4.820	4.930	4.679	32,709,887
2023-08-25	4.580	4.770	4.540	4.630	4.395	6,647,000
2023-08-24	4.630	4.660	4.580	4.600	4.366	2,831,220
2023-08-23	4.690	4.700	4.590	4.640	4.404	3,700,830
2023-08-22	4.770	4.780	4.630	4.690	4.452	4,182,365
2023-08-21	4.780	4.830	4.750	4.760	4.518	3,663,349
2023-08-18	4.810	4.860	4.780	4.780	4.537	4,334,345
2023-08-17	4.750	4.820	4.710	4.810	4.566	3,810,370
2023-08-16	4.820	4.820	4.760	4.770	4.528	3,426,100
2023-08-15	4.820	4.830	4.770	4.830	4.585	4,637,388
2023-08-14	4.710	4.830	4.670	4.800	4.556	6,159,175
2023-08-11	4.820	4.840	4.720	4.730	4.490	5,019,385
2023-08-10	4.810	4.850	4.800	4.840	4.594	3,120,695
2023-08-09	4.840	4.890	4.800	4.810	4.566	5,294,570
2023-08-08	4.860	4.890	4.810	4.850	4.603	3,569,490
2023-08-07	4.850	4.870	4.810	4.850	4.603	4,545,075
2023-08-04	4.900	4.940	4.860	4.880	4.632	4,434,205
2023-08-03	4.900	4.910	4.830	4.910	4.660	4,051,568
2023-08-02	4.890	4.930	4.870	4.900	4.651	4,655,450
2023-08-01	4.930	5.000	4.890	4.910	4.660	8,622,305

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.