Sunrise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.820	5.950	5.690	5.780	5.780	17,085,062
2026-07-17	6.090	6.160	5.780	5.820	5.820	15,790,125
2026-07-16	6.150	6.230	6.090	6.140	6.140	17,573,350
2026-07-15	6.100	6.180	6.050	6.150	6.150	18,841,160
2026-07-14	5.930	6.120	5.710	6.120	6.120	19,832,924
2026-07-13	6.160	6.190	5.940	5.980	5.980	14,378,752
2026-07-10	6.140	6.280	6.060	6.170	6.170	13,988,982
2026-07-09	6.190	6.320	5.990	6.170	6.170	21,532,492
2026-07-08	6.300	6.320	6.030	6.200	6.200	25,801,980
2026-07-07	6.050	6.450	6.030	6.360	6.360	30,756,676
2026-07-06	5.930	6.220	5.850	6.110	6.110	20,906,279
2026-07-03	5.820	5.980	5.820	5.890	5.890	11,815,030
2026-07-02	5.720	5.960	5.700	5.820	5.820	15,830,200
2026-07-01	5.510	5.940	5.510	5.760	5.760	20,033,184
2026-06-30	5.730	5.790	5.450	5.520	5.520	18,808,320
2026-06-29	5.760	5.770	5.550	5.720	5.720	15,193,845
2026-06-26	5.980	6.000	5.770	5.770	5.770	13,702,105
2026-06-25	6.180	6.210	5.980	6.020	6.020	12,755,860
2026-06-24	6.240	6.300	6.080	6.180	6.180	14,826,155
2026-06-23	6.100	6.320	6.080	6.260	6.260	16,735,465
2026-06-22	6.070	6.130	5.800	6.120	6.120	17,823,141
2026-06-18	6.150	6.230	6.040	6.080	6.080	12,334,130
2026-06-17	6.230	6.350	6.160	6.190	6.190	12,647,100
2026-06-16	6.270	6.360	6.180	6.270	6.270	11,362,310
2026-06-15	6.220	6.420	6.220	6.280	6.280	12,795,470
2026-06-12	6.050	6.310	5.960	6.200	6.200	17,457,510
2026-06-11	5.980	6.050	5.880	5.960	5.960	10,927,030
2026-06-10	6.080	6.110	5.950	6.040	6.040	13,105,230
2026-06-09	6.130	6.220	6.070	6.140	6.140	11,962,960
2026-06-08	6.240	6.310	6.020	6.170	6.170	15,210,430
2026-06-05	6.460	6.480	6.310	6.350	6.350	11,214,870
2026-06-04	6.540	6.600	6.370	6.420	6.420	10,925,700
2026-06-03	6.640	6.690	6.500	6.550	6.550	11,639,630
2026-06-02	6.810	6.880	6.620	6.640	6.640	12,434,470
2026-06-01	6.620	6.880	6.620	6.820	6.820	15,549,550
2026-05-29	6.830	6.870	6.610	6.630	6.630	15,664,220
2026-05-28	6.770	6.940	6.690	6.830	6.830	16,131,040
2026-05-27	7.090	7.090	6.730	6.770	6.770	20,910,070
2026-05-26	7.050	7.180	6.900	7.080	7.080	20,969,900
2026-05-25	7.090	7.240	6.990	7.070	7.070	15,150,800
2026-05-22	7.050	7.210	7.040	7.130	7.130	20,317,279
2026-05-21	7.290	7.330	6.990	7.020	7.020	26,652,971
2026-05-20	7.460	7.480	7.220	7.310	7.310	25,697,439
2026-05-19	7.190	7.700	7.170	7.550	7.550	42,521,727
2026-05-18	7.250	7.350	7.060	7.290	7.190	24,262,039
2026-05-15	7.280	7.430	7.230	7.290	7.190	19,042,859
2026-05-14	7.380	7.570	7.320	7.330	7.230	20,375,010
2026-05-13	7.390	7.500	7.340	7.450	7.348	19,536,360
2026-05-12	7.500	7.540	7.310	7.380	7.279	25,862,075
2026-05-11	7.650	7.680	7.440	7.540	7.437	35,810,465
2026-05-08	7.420	7.660	7.380	7.650	7.545	38,179,426
2026-05-07	7.530	7.590	7.380	7.450	7.348	29,386,050
2026-05-06	7.340	7.550	7.320	7.550	7.446	39,973,355
2026-04-30	7.360	7.640	7.330	7.400	7.299	40,331,785
2026-04-29	7.360	7.560	7.300	7.380	7.279	46,606,316
2026-04-28	7.450	7.630	7.300	7.380	7.279	58,652,805
2026-04-27	7.490	7.850	7.330	7.590	7.486	90,352,151
2026-04-24	7.170	7.490	7.100	7.430	7.328	90,563,570
2026-04-23	7.140	7.310	7.050	7.250	7.151	82,742,763
2026-04-22	7.360	7.590	7.050	7.210	7.111	131,573,014

← NewerPage 2 of 21 · 1,216 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.