Sunrise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.840	4.910	4.830	4.890	4.641	4,150,353
2023-07-27	4.900	4.930	4.840	4.850	4.603	4,727,970
2023-07-26	4.890	4.950	4.880	4.900	4.651	4,587,510
2023-07-25	4.870	4.910	4.840	4.890	4.641	5,824,630
2023-07-24	4.820	4.890	4.790	4.870	4.622	5,932,360
2023-07-21	4.740	4.880	4.740	4.830	4.585	7,164,665
2023-07-20	4.810	4.830	4.730	4.750	4.509	4,063,662
2023-07-19	4.810	4.830	4.760	4.810	4.566	3,068,369
2023-07-18	4.780	4.820	4.730	4.800	4.556	3,909,422
2023-07-17	4.780	4.830	4.720	4.770	4.528	5,213,793
2023-07-14	4.750	4.830	4.750	4.800	4.509	4,812,470
2023-07-13	4.760	4.790	4.730	4.750	4.462	3,413,100
2023-07-12	4.800	4.800	4.740	4.740	4.452	3,395,235
2023-07-11	4.790	4.810	4.760	4.800	4.509	3,440,330
2023-07-10	4.830	4.830	4.760	4.800	4.509	3,872,200
2023-07-07	4.770	4.810	4.750	4.790	4.499	3,456,655
2023-07-06	4.800	4.810	4.750	4.790	4.499	4,050,535
2023-07-05	4.810	4.830	4.780	4.800	4.509	3,261,527
2023-07-04	4.770	4.820	4.770	4.820	4.527	4,703,045
2023-07-03	4.780	4.840	4.750	4.780	4.490	5,958,435
2023-06-30	4.670	4.770	4.670	4.750	4.462	6,583,025
2023-06-29	4.630	4.710	4.610	4.690	4.405	5,994,825
2023-06-28	4.630	4.660	4.520	4.640	4.358	5,532,519
2023-06-27	4.480	4.630	4.450	4.620	4.340	7,080,940
2023-06-26	4.450	4.490	4.400	4.440	4.170	5,753,480
2023-06-21	4.550	4.580	4.480	4.490	4.217	5,189,059
2023-06-20	4.590	4.620	4.540	4.570	4.293	4,386,830
2023-06-19	4.670	4.690	4.590	4.590	4.311	5,143,962
2023-06-16	4.630	4.680	4.630	4.670	4.386	5,990,290
2023-06-15	4.630	4.640	4.570	4.630	4.349	4,888,750
2023-06-14	4.690	4.700	4.590	4.620	4.340	7,310,515
2023-06-13	4.720	4.740	4.660	4.670	4.386	5,024,385
2023-06-12	4.740	4.740	4.670	4.720	4.433	6,389,980
2023-06-09	4.750	4.760	4.710	4.730	4.443	3,541,294
2023-06-08	4.760	4.790	4.710	4.740	4.452	4,433,175
2023-06-07	4.720	4.760	4.700	4.740	4.452	4,762,730
2023-06-06	4.810	4.810	4.710	4.720	4.433	4,572,685
2023-06-05	4.770	4.830	4.730	4.810	4.518	4,516,355
2023-06-02	4.750	4.780	4.710	4.770	4.480	4,597,142
2023-06-01	4.730	4.780	4.670	4.740	4.452	3,846,294
2023-05-31	4.810	4.830	4.740	4.750	4.462	3,318,911
2023-05-30	4.850	4.850	4.750	4.810	4.518	4,261,440
2023-05-29	4.870	4.930	4.820	4.840	4.546	4,098,820
2023-05-26	4.870	4.900	4.830	4.890	4.593	2,698,235
2023-05-25	4.900	4.910	4.810	4.860	4.565	4,970,582
2023-05-24	4.920	4.950	4.860	4.910	4.612	3,599,265
2023-05-23	4.940	4.970	4.900	4.930	4.631	3,475,906
2023-05-22	4.920	4.960	4.910	4.950	4.649	3,566,960
2023-05-19	4.890	4.940	4.860	4.910	4.612	4,174,892
2023-05-18	4.910	4.930	4.860	4.890	4.593	4,832,515
2023-05-17	4.920	4.930	4.870	4.920	4.621	4,574,140
2023-05-16	4.950	4.950	4.900	4.920	4.621	4,118,120
2023-05-15	4.900	4.950	4.850	4.940	4.640	5,415,206
2023-05-12	4.920	4.950	4.890	4.900	4.603	5,280,703
2023-05-11	4.870	4.910	4.840	4.910	4.612	5,134,963
2023-05-10	4.850	4.890	4.820	4.850	4.556	4,865,202
2023-05-09	4.890	4.920	4.830	4.840	4.546	7,076,093
2023-05-08	4.880	4.910	4.840	4.890	4.593	6,854,227
2023-05-05	4.850	4.880	4.780	4.840	4.546	5,462,765
2023-05-04	4.850	4.900	4.810	4.850	4.556	9,327,010

← NewerPage 14 of 21 · 1,212 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.