Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.780 | 4.840 | 4.730 | 4.830 | 4.537 | 9,526,600 |
| 2023-04-27 | 4.720 | 4.800 | 4.630 | 4.790 | 4.499 | 5,794,325 |
| 2023-04-26 | 4.600 | 4.740 | 4.600 | 4.730 | 4.443 | 5,413,369 |
| 2023-04-25 | 4.760 | 4.770 | 4.570 | 4.630 | 4.349 | 6,305,475 |
| 2023-04-24 | 4.720 | 4.790 | 4.680 | 4.750 | 4.462 | 5,600,660 |
| 2023-04-21 | 4.820 | 4.850 | 4.700 | 4.700 | 4.415 | 8,290,355 |
| 2023-04-20 | 4.870 | 4.880 | 4.760 | 4.820 | 4.527 | 6,909,075 |
| 2023-04-19 | 4.850 | 4.870 | 4.790 | 4.820 | 4.527 | 7,753,737 |
| 2023-04-18 | 4.880 | 4.880 | 4.840 | 4.870 | 4.574 | 5,868,690 |
| 2023-04-17 | 4.870 | 4.900 | 4.820 | 4.890 | 4.593 | 5,894,705 |
| 2023-04-14 | 4.890 | 4.910 | 4.830 | 4.870 | 4.574 | 5,383,869 |
| 2023-04-13 | 4.950 | 4.950 | 4.850 | 4.860 | 4.565 | 7,773,400 |
| 2023-04-12 | 4.900 | 4.970 | 4.900 | 4.940 | 4.640 | 6,887,545 |
| 2023-04-11 | 4.900 | 4.950 | 4.880 | 4.920 | 4.621 | 6,115,848 |
| 2023-04-10 | 5.060 | 5.070 | 4.900 | 4.930 | 4.631 | 9,059,930 |
| 2023-04-07 | 5.060 | 5.090 | 5.030 | 5.070 | 4.762 | 4,878,595 |
| 2023-04-06 | 5.100 | 5.120 | 5.020 | 5.070 | 4.762 | 5,680,780 |
| 2023-04-04 | 5.200 | 5.230 | 5.070 | 5.080 | 4.772 | 8,974,656 |
| 2023-04-03 | 5.180 | 5.250 | 5.160 | 5.230 | 4.912 | 6,352,960 |
| 2023-03-31 | 5.160 | 5.220 | 5.150 | 5.210 | 4.894 | 3,696,190 |
| 2023-03-30 | 5.180 | 5.200 | 5.110 | 5.150 | 4.837 | 5,125,400 |
| 2023-03-29 | 5.220 | 5.260 | 5.140 | 5.200 | 4.884 | 5,028,900 |
| 2023-03-28 | 5.240 | 5.270 | 5.200 | 5.210 | 4.894 | 5,104,755 |
| 2023-03-27 | 5.390 | 5.410 | 5.190 | 5.240 | 4.922 | 10,056,920 |
| 2023-03-24 | 5.350 | 5.430 | 5.350 | 5.410 | 5.082 | 6,017,430 |
| 2023-03-23 | 5.380 | 5.430 | 5.320 | 5.360 | 5.035 | 7,465,585 |
| 2023-03-22 | 5.260 | 5.370 | 5.240 | 5.320 | 4.997 | 6,661,395 |
| 2023-03-21 | 5.180 | 5.260 | 5.160 | 5.260 | 4.941 | 7,771,700 |
| 2023-03-20 | 5.220 | 5.250 | 5.160 | 5.180 | 4.866 | 5,446,673 |
| 2023-03-17 | 5.210 | 5.290 | 5.200 | 5.230 | 4.912 | 5,691,985 |
| 2023-03-16 | 5.210 | 5.250 | 5.150 | 5.180 | 4.866 | 5,742,815 |
| 2023-03-15 | 5.230 | 5.300 | 5.190 | 5.260 | 4.941 | 6,901,130 |
| 2023-03-14 | 5.240 | 5.240 | 5.100 | 5.160 | 4.847 | 6,523,875 |
| 2023-03-13 | 5.300 | 5.340 | 5.210 | 5.240 | 4.922 | 6,814,959 |
| 2023-03-10 | 5.370 | 5.410 | 5.300 | 5.320 | 4.997 | 5,650,700 |
| 2023-03-09 | 5.380 | 5.430 | 5.350 | 5.390 | 5.063 | 4,444,180 |
| 2023-03-08 | 5.340 | 5.390 | 5.320 | 5.370 | 5.044 | 4,394,660 |
| 2023-03-07 | 5.500 | 5.520 | 5.350 | 5.360 | 5.035 | 5,247,610 |
| 2023-03-06 | 5.500 | 5.520 | 5.440 | 5.490 | 5.157 | 4,345,455 |
| 2023-03-03 | 5.560 | 5.590 | 5.450 | 5.490 | 5.157 | 5,629,700 |
| 2023-03-02 | 5.640 | 5.640 | 5.540 | 5.560 | 5.222 | 5,005,790 |
| 2023-03-01 | 5.570 | 5.660 | 5.540 | 5.650 | 5.307 | 6,754,960 |
| 2023-02-28 | 5.510 | 5.590 | 5.500 | 5.580 | 5.241 | 5,244,950 |
| 2023-02-27 | 5.640 | 5.640 | 5.520 | 5.540 | 5.204 | 5,053,230 |
| 2023-02-24 | 5.640 | 5.640 | 5.550 | 5.610 | 5.269 | 5,159,097 |
| 2023-02-23 | 5.600 | 5.650 | 5.540 | 5.590 | 5.251 | 6,683,125 |
| 2023-02-22 | 5.650 | 5.650 | 5.550 | 5.590 | 5.251 | 6,725,575 |
| 2023-02-21 | 5.570 | 5.650 | 5.520 | 5.650 | 5.307 | 8,987,925 |
| 2023-02-20 | 5.500 | 5.570 | 5.460 | 5.550 | 5.213 | 6,867,300 |
| 2023-02-17 | 5.450 | 5.570 | 5.440 | 5.480 | 5.147 | 14,705,335 |
| 2023-02-16 | 5.660 | 5.670 | 5.420 | 5.480 | 5.147 | 13,589,075 |
| 2023-02-15 | 5.700 | 5.740 | 5.580 | 5.610 | 5.269 | 13,653,150 |
| 2023-02-14 | 5.730 | 5.780 | 5.670 | 5.740 | 5.391 | 10,565,645 |
| 2023-02-13 | 5.700 | 5.700 | 5.620 | 5.670 | 5.326 | 7,835,785 |
| 2023-02-10 | 5.710 | 5.780 | 5.630 | 5.690 | 5.345 | 7,134,185 |
| 2023-02-09 | 5.610 | 5.700 | 5.600 | 5.670 | 5.326 | 5,952,150 |
| 2023-02-08 | 5.630 | 5.690 | 5.610 | 5.620 | 5.279 | 6,243,800 |
| 2023-02-07 | 5.650 | 5.650 | 5.540 | 5.650 | 5.307 | 7,498,295 |
| 2023-02-06 | 5.560 | 5.650 | 5.530 | 5.600 | 5.260 | 8,039,020 |
| 2023-02-03 | 5.640 | 5.720 | 5.550 | 5.610 | 5.269 | 10,454,750 |
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.