Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.070 | 5.250 | 5.050 | 5.200 | 4.884 | 8,618,585 |
| 2022-11-02 | 5.100 | 5.190 | 5.070 | 5.090 | 4.781 | 8,060,900 |
| 2022-11-01 | 5.060 | 5.160 | 5.020 | 5.130 | 4.819 | 7,635,699 |
| 2022-10-31 | 5.050 | 5.160 | 5.020 | 5.060 | 4.753 | 8,508,600 |
| 2022-10-28 | 5.390 | 5.440 | 5.080 | 5.160 | 4.847 | 13,770,155 |
| 2022-10-27 | 5.310 | 5.500 | 5.310 | 5.480 | 5.147 | 12,747,395 |
| 2022-10-26 | 5.320 | 5.410 | 5.250 | 5.270 | 4.950 | 7,511,164 |
| 2022-10-25 | 5.240 | 5.390 | 5.170 | 5.320 | 4.997 | 7,863,649 |
| 2022-10-24 | 5.440 | 5.460 | 5.240 | 5.260 | 4.941 | 8,994,175 |
| 2022-10-21 | 5.430 | 5.490 | 5.270 | 5.420 | 5.091 | 9,866,890 |
| 2022-10-20 | 5.430 | 5.520 | 5.410 | 5.420 | 5.091 | 8,968,855 |
| 2022-10-19 | 5.480 | 5.590 | 5.440 | 5.460 | 5.129 | 11,280,052 |
| 2022-10-18 | 5.440 | 5.540 | 5.400 | 5.460 | 5.129 | 12,194,075 |
| 2022-10-17 | 5.500 | 5.510 | 5.330 | 5.380 | 5.053 | 14,687,755 |
| 2022-10-14 | 5.240 | 5.590 | 5.160 | 5.490 | 5.157 | 28,656,725 |
| 2022-10-13 | 5.080 | 5.290 | 5.030 | 5.210 | 4.894 | 17,118,290 |
| 2022-10-12 | 4.780 | 5.140 | 4.780 | 5.100 | 4.790 | 24,570,745 |
| 2022-10-11 | 4.600 | 4.940 | 4.570 | 4.940 | 4.640 | 19,061,299 |
| 2022-10-10 | 4.660 | 4.680 | 4.470 | 4.490 | 4.217 | 7,839,044 |
| 2022-09-30 | 4.770 | 4.810 | 4.670 | 4.670 | 4.386 | 4,672,360 |
| 2022-09-29 | 4.900 | 4.950 | 4.760 | 4.790 | 4.499 | 6,254,825 |
| 2022-09-28 | 4.990 | 5.090 | 4.850 | 4.870 | 4.574 | 8,129,355 |
| 2022-09-27 | 4.690 | 5.040 | 4.690 | 4.980 | 4.678 | 12,816,865 |
| 2022-09-26 | 4.770 | 4.810 | 4.680 | 4.690 | 4.405 | 7,667,130 |
| 2022-09-23 | 4.900 | 4.900 | 4.740 | 4.850 | 4.556 | 7,831,700 |
| 2022-09-22 | 4.910 | 4.960 | 4.860 | 4.890 | 4.593 | 7,749,300 |
| 2022-09-21 | 5.030 | 5.070 | 4.890 | 4.960 | 4.659 | 7,515,380 |
| 2022-09-20 | 4.950 | 5.100 | 4.950 | 5.020 | 4.715 | 9,733,045 |
| 2022-09-19 | 5.050 | 5.230 | 4.910 | 4.950 | 4.649 | 16,519,000 |
| 2022-09-16 | 5.440 | 5.460 | 4.980 | 5.000 | 4.696 | 24,014,726 |
| 2022-09-15 | 5.550 | 5.750 | 5.430 | 5.470 | 5.138 | 18,324,667 |
| 2022-09-14 | 5.520 | 5.550 | 5.390 | 5.440 | 5.110 | 12,994,304 |
| 2022-09-13 | 5.410 | 5.870 | 5.410 | 5.570 | 5.232 | 28,475,555 |
| 2022-09-09 | 5.270 | 5.420 | 5.270 | 5.380 | 5.053 | 11,064,314 |
| 2022-09-08 | 5.380 | 5.400 | 5.170 | 5.320 | 4.997 | 14,017,462 |
| 2022-09-07 | 5.210 | 5.380 | 5.170 | 5.350 | 5.025 | 10,883,585 |
| 2022-09-06 | 5.240 | 5.310 | 5.170 | 5.210 | 4.894 | 12,358,618 |
| 2022-09-05 | 5.340 | 5.350 | 5.200 | 5.240 | 4.922 | 8,429,692 |
| 2022-09-02 | 5.180 | 5.400 | 5.170 | 5.320 | 4.997 | 13,671,542 |
| 2022-09-01 | 5.270 | 5.350 | 5.080 | 5.200 | 4.884 | 16,155,694 |
| 2022-08-31 | 5.620 | 5.640 | 5.240 | 5.270 | 4.950 | 17,303,984 |
| 2022-08-30 | 5.600 | 5.700 | 5.460 | 5.620 | 5.279 | 16,108,815 |
| 2022-08-29 | 5.260 | 5.630 | 5.190 | 5.590 | 5.251 | 17,935,154 |
| 2022-08-26 | 5.550 | 5.640 | 5.310 | 5.330 | 5.006 | 18,355,197 |
| 2022-08-25 | 5.550 | 5.590 | 5.320 | 5.450 | 5.119 | 20,259,478 |
| 2022-08-24 | 5.860 | 5.900 | 5.450 | 5.520 | 5.185 | 35,918,904 |
| 2022-08-23 | 6.000 | 6.230 | 5.770 | 5.920 | 5.561 | 37,847,785 |
| 2022-08-22 | 5.680 | 6.130 | 5.680 | 6.010 | 5.645 | 42,108,047 |
| 2022-08-19 | 5.530 | 5.880 | 5.470 | 5.640 | 5.298 | 38,724,000 |
| 2022-08-18 | 5.310 | 5.660 | 5.270 | 5.550 | 5.213 | 26,477,716 |
| 2022-08-17 | 5.310 | 5.370 | 5.210 | 5.260 | 4.941 | 13,481,865 |
| 2022-08-16 | 5.210 | 5.280 | 5.190 | 5.260 | 4.941 | 7,413,620 |
| 2022-08-15 | 5.150 | 5.210 | 5.100 | 5.200 | 4.884 | 6,731,980 |
| 2022-08-12 | 5.230 | 5.230 | 5.150 | 5.180 | 4.866 | 5,243,060 |
| 2022-08-11 | 5.170 | 5.240 | 5.160 | 5.170 | 4.856 | 9,276,980 |
| 2022-08-10 | 5.170 | 5.180 | 5.080 | 5.170 | 4.856 | 6,457,025 |
| 2022-08-09 | 5.090 | 5.170 | 5.040 | 5.110 | 4.800 | 7,263,700 |
| 2022-08-08 | 5.000 | 5.120 | 4.950 | 5.090 | 4.781 | 8,547,455 |
| 2022-08-05 | 4.920 | 5.010 | 4.880 | 5.000 | 4.696 | 6,910,040 |
| 2022-08-04 | 4.840 | 4.920 | 4.800 | 4.910 | 4.612 | 7,218,170 |
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.