Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.690 | 5.730 | 5.640 | 5.680 | 5.335 | 9,168,750 |
| 2023-02-01 | 5.670 | 5.700 | 5.590 | 5.690 | 5.345 | 13,972,125 |
| 2023-01-31 | 5.560 | 5.710 | 5.530 | 5.660 | 5.316 | 14,440,400 |
| 2023-01-30 | 5.450 | 5.630 | 5.450 | 5.580 | 5.241 | 13,989,733 |
| 2023-01-20 | 5.320 | 5.460 | 5.300 | 5.440 | 5.110 | 8,939,260 |
| 2023-01-19 | 5.490 | 5.490 | 5.330 | 5.340 | 5.016 | 8,347,971 |
| 2023-01-18 | 5.350 | 5.450 | 5.320 | 5.430 | 5.100 | 10,022,560 |
| 2023-01-17 | 5.350 | 5.470 | 5.300 | 5.380 | 5.053 | 11,560,237 |
| 2023-01-16 | 5.320 | 5.360 | 5.230 | 5.320 | 4.997 | 8,397,154 |
| 2023-01-13 | 5.180 | 5.310 | 5.150 | 5.300 | 4.978 | 9,008,130 |
| 2023-01-12 | 5.250 | 5.260 | 5.160 | 5.180 | 4.866 | 7,161,030 |
| 2023-01-11 | 5.250 | 5.290 | 5.210 | 5.230 | 4.912 | 6,137,505 |
| 2023-01-10 | 5.290 | 5.330 | 5.210 | 5.230 | 4.912 | 7,040,125 |
| 2023-01-09 | 5.280 | 5.340 | 5.250 | 5.300 | 4.978 | 7,614,635 |
| 2023-01-06 | 5.280 | 5.300 | 5.220 | 5.290 | 4.969 | 8,878,064 |
| 2023-01-05 | 5.320 | 5.350 | 5.190 | 5.250 | 4.931 | 14,447,500 |
| 2023-01-04 | 5.230 | 5.400 | 5.200 | 5.330 | 5.006 | 17,831,045 |
| 2023-01-03 | 5.170 | 5.240 | 5.130 | 5.220 | 4.903 | 13,162,110 |
| 2022-12-30 | 5.350 | 5.390 | 5.120 | 5.200 | 4.884 | 19,925,744 |
| 2022-12-29 | 5.420 | 5.540 | 5.300 | 5.370 | 5.044 | 26,901,869 |
| 2022-12-28 | 5.400 | 5.530 | 5.250 | 5.350 | 5.025 | 30,168,887 |
| 2022-12-27 | 4.940 | 5.400 | 4.900 | 5.400 | 5.072 | 22,536,945 |
| 2022-12-26 | 4.880 | 4.920 | 4.850 | 4.910 | 4.612 | 4,902,670 |
| 2022-12-23 | 4.810 | 4.900 | 4.810 | 4.880 | 4.584 | 4,031,425 |
| 2022-12-22 | 4.980 | 5.020 | 4.840 | 4.840 | 4.546 | 4,433,100 |
| 2022-12-21 | 4.950 | 5.020 | 4.940 | 4.960 | 4.659 | 5,910,395 |
| 2022-12-20 | 4.920 | 4.950 | 4.870 | 4.920 | 4.621 | 3,645,310 |
| 2022-12-19 | 5.050 | 5.060 | 4.890 | 4.920 | 4.621 | 5,404,620 |
| 2022-12-16 | 5.080 | 5.100 | 5.010 | 5.050 | 4.743 | 6,326,293 |
| 2022-12-15 | 5.160 | 5.170 | 5.050 | 5.080 | 4.772 | 4,488,892 |
| 2022-12-14 | 5.180 | 5.200 | 5.110 | 5.130 | 4.819 | 3,325,875 |
| 2022-12-13 | 5.170 | 5.200 | 5.100 | 5.180 | 4.866 | 4,773,671 |
| 2022-12-12 | 5.220 | 5.250 | 5.120 | 5.150 | 4.837 | 6,172,860 |
| 2022-12-09 | 5.360 | 5.370 | 5.210 | 5.240 | 4.922 | 6,161,370 |
| 2022-12-08 | 5.390 | 5.420 | 5.330 | 5.350 | 5.025 | 4,431,255 |
| 2022-12-07 | 5.380 | 5.480 | 5.340 | 5.410 | 5.082 | 7,045,880 |
| 2022-12-06 | 5.360 | 5.440 | 5.310 | 5.390 | 5.063 | 10,379,880 |
| 2022-12-05 | 5.380 | 5.420 | 5.250 | 5.360 | 5.035 | 12,593,911 |
| 2022-12-02 | 5.200 | 5.370 | 5.200 | 5.350 | 5.025 | 7,057,295 |
| 2022-12-01 | 5.290 | 5.320 | 5.200 | 5.220 | 4.903 | 6,118,285 |
| 2022-11-30 | 5.250 | 5.250 | 5.170 | 5.210 | 4.894 | 4,668,359 |
| 2022-11-29 | 5.170 | 5.250 | 5.170 | 5.230 | 4.912 | 4,678,120 |
| 2022-11-28 | 5.170 | 5.190 | 5.110 | 5.150 | 4.837 | 5,399,970 |
| 2022-11-25 | 5.280 | 5.350 | 5.220 | 5.230 | 4.912 | 5,418,537 |
| 2022-11-24 | 5.270 | 5.420 | 5.250 | 5.310 | 4.988 | 5,669,300 |
| 2022-11-23 | 5.320 | 5.320 | 5.150 | 5.240 | 4.922 | 5,984,565 |
| 2022-11-22 | 5.380 | 5.450 | 5.290 | 5.320 | 4.997 | 5,922,446 |
| 2022-11-21 | 5.350 | 5.390 | 5.260 | 5.350 | 5.025 | 5,905,690 |
| 2022-11-18 | 5.410 | 5.450 | 5.300 | 5.400 | 5.072 | 8,712,939 |
| 2022-11-17 | 5.460 | 5.540 | 5.360 | 5.410 | 5.082 | 7,524,960 |
| 2022-11-16 | 5.400 | 5.550 | 5.390 | 5.500 | 5.166 | 10,473,785 |
| 2022-11-15 | 5.400 | 5.440 | 5.340 | 5.400 | 5.072 | 7,302,406 |
| 2022-11-14 | 5.430 | 5.510 | 5.360 | 5.380 | 5.053 | 8,876,444 |
| 2022-11-11 | 5.470 | 5.560 | 5.390 | 5.400 | 5.072 | 8,269,044 |
| 2022-11-10 | 5.340 | 5.450 | 5.310 | 5.420 | 5.091 | 7,164,866 |
| 2022-11-09 | 5.370 | 5.390 | 5.310 | 5.350 | 5.025 | 4,570,056 |
| 2022-11-08 | 5.380 | 5.410 | 5.300 | 5.350 | 5.025 | 7,493,438 |
| 2022-11-07 | 5.340 | 5.390 | 5.240 | 5.390 | 5.063 | 10,130,855 |
| 2022-11-04 | 5.200 | 5.370 | 5.150 | 5.330 | 5.006 | 9,422,900 |
| 2022-11-03 | 5.070 | 5.250 | 5.050 | 5.200 | 4.884 | 8,618,585 |
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.