Sunrise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.360	7.590	7.050	7.210	7.111	131,573,014
2026-04-21	6.900	6.900	6.900	6.900	6.805	18,397,200
2026-04-20	6.200	6.280	6.170	6.270	6.184	12,927,300
2026-04-17	6.290	6.290	6.150	6.200	6.115	15,639,425
2026-04-16	6.340	6.360	6.220	6.310	6.223	19,903,470
2026-04-15	6.460	6.480	6.330	6.350	6.263	17,816,250
2026-04-14	6.440	6.580	6.370	6.450	6.362	22,499,470
2026-04-13	6.570	6.600	6.360	6.400	6.312	28,948,393
2026-04-10	6.700	6.810	6.530	6.540	6.450	46,403,777
2026-04-09	6.760	6.880	6.560	6.760	6.667	56,763,877
2026-04-08	6.640	6.990	6.540	6.840	6.746	80,786,575
2026-04-07	6.270	6.700	6.250	6.690	6.598	41,164,060
2026-04-03	6.190	6.330	6.040	6.270	6.184	19,962,405
2026-04-02	6.230	6.270	6.170	6.200	6.115	8,355,560
2026-04-01	6.240	6.280	6.200	6.260	6.174	11,102,625
2026-03-31	6.240	6.300	6.150	6.160	6.076	11,233,550
2026-03-30	6.070	6.280	6.060	6.250	6.164	10,684,200
2026-03-27	6.050	6.180	6.010	6.170	6.085	7,879,075
2026-03-26	6.140	6.230	6.090	6.110	6.026	10,361,199
2026-03-25	6.020	6.150	5.990	6.140	6.056	12,217,600
2026-03-24	5.900	6.010	5.810	6.010	5.928	15,080,430
2026-03-23	5.910	6.030	5.770	5.820	5.740	18,477,000
2026-03-20	6.150	6.220	6.060	6.060	5.977	12,882,405
2026-03-19	6.330	6.370	6.100	6.120	6.036	20,536,100
2026-03-18	6.310	6.440	6.260	6.410	6.322	18,019,940
2026-03-17	6.340	6.370	6.200	6.210	6.125	11,186,100
2026-03-16	6.260	6.360	6.230	6.350	6.263	10,580,075
2026-03-13	6.340	6.360	6.260	6.260	6.174	7,935,000
2026-03-12	6.390	6.400	6.270	6.290	6.204	9,730,260
2026-03-11	6.390	6.440	6.280	6.390	6.302	8,027,380
2026-03-10	6.350	6.420	6.350	6.400	6.312	7,254,685
2026-03-09	6.340	6.360	6.230	6.330	6.243	9,809,945
2026-03-06	6.240	6.400	6.230	6.390	6.302	8,697,855
2026-03-05	6.290	6.340	6.230	6.280	6.194	9,340,370
2026-03-04	6.200	6.300	6.150	6.200	6.115	11,377,456
2026-03-03	6.430	6.490	6.220	6.220	6.135	15,661,525
2026-03-02	6.610	6.640	6.370	6.430	6.342	20,946,500
2026-02-27	6.680	6.720	6.630	6.720	6.628	9,720,460
2026-02-26	6.790	6.790	6.660	6.670	6.579	12,960,475
2026-02-25	6.730	6.820	6.710	6.790	6.697	11,948,660
2026-02-24	6.640	6.730	6.630	6.730	6.638	10,328,300
2026-02-13	6.640	6.740	6.590	6.600	6.510	10,368,800
2026-02-12	6.700	6.750	6.630	6.640	6.549	9,992,500
2026-02-11	6.810	6.810	6.700	6.720	6.628	10,422,000
2026-02-10	6.820	6.820	6.750	6.750	6.657	11,329,100
2026-02-09	6.750	6.830	6.750	6.830	6.736	17,481,780
2026-02-06	6.690	6.820	6.660	6.730	6.638	17,032,465
2026-02-05	6.660	6.820	6.650	6.740	6.648	16,663,705
2026-02-04	6.590	6.730	6.550	6.720	6.628	13,979,595
2026-02-03	6.500	6.590	6.490	6.590	6.500	12,780,100
2026-02-02	6.480	6.650	6.440	6.460	6.371	18,227,550
2026-01-30	6.530	6.590	6.470	6.560	6.470	15,283,690
2026-01-29	6.550	6.680	6.500	6.530	6.440	16,280,832
2026-01-28	6.660	6.690	6.580	6.600	6.510	14,312,755
2026-01-27	6.790	6.790	6.570	6.690	6.598	17,334,102
2026-01-26	6.930	6.960	6.750	6.800	6.707	21,491,166
2026-01-23	6.740	6.900	6.720	6.900	6.805	23,875,095
2026-01-22	6.640	6.750	6.600	6.730	6.638	18,014,925
2026-01-21	6.600	6.660	6.510	6.640	6.549	15,415,940
2026-01-20	6.750	6.750	6.590	6.640	6.549	20,943,110

← NewerPage 3 of 21 · 1,217 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.