Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.630 | 6.760 | 6.600 | 6.750 | 6.657 | 19,523,135 |
| 2026-01-16 | 6.760 | 6.770 | 6.600 | 6.640 | 6.549 | 23,018,386 |
| 2026-01-15 | 6.880 | 6.880 | 6.690 | 6.740 | 6.648 | 26,571,385 |
| 2026-01-14 | 6.880 | 7.020 | 6.780 | 6.910 | 6.815 | 38,414,726 |
| 2026-01-13 | 7.210 | 7.260 | 6.880 | 6.900 | 6.805 | 44,189,620 |
| 2026-01-12 | 6.980 | 7.210 | 6.960 | 7.200 | 7.101 | 49,266,092 |
| 2026-01-09 | 7.000 | 7.050 | 6.870 | 6.980 | 6.884 | 38,932,855 |
| 2026-01-08 | 7.050 | 7.070 | 6.920 | 6.960 | 6.865 | 39,981,910 |
| 2026-01-07 | 6.910 | 7.120 | 6.880 | 7.050 | 6.953 | 49,955,814 |
| 2026-01-06 | 6.960 | 7.030 | 6.800 | 6.980 | 6.884 | 67,774,342 |
| 2026-01-05 | 6.700 | 7.120 | 6.600 | 7.010 | 6.914 | 81,437,025 |
| 2025-12-31 | 6.890 | 6.990 | 6.620 | 6.640 | 6.549 | 103,296,059 |
| 2025-12-30 | 7.140 | 7.180 | 7.140 | 7.140 | 7.042 | 22,055,100 |
| 2025-12-29 | 7.930 | 8.150 | 7.930 | 7.930 | 7.821 | 29,832,100 |
| 2025-12-26 | 8.010 | 8.810 | 7.840 | 8.810 | 8.689 | 123,087,271 |
| 2025-12-25 | 8.590 | 8.630 | 7.880 | 8.010 | 7.900 | 116,690,095 |
| 2025-12-24 | 7.700 | 8.240 | 7.520 | 8.240 | 8.127 | 54,639,190 |
| 2025-12-23 | 7.510 | 7.770 | 7.370 | 7.490 | 7.387 | 83,145,692 |
| 2025-12-22 | 7.180 | 7.440 | 7.050 | 7.300 | 7.200 | 65,435,870 |
| 2025-12-19 | 6.770 | 7.190 | 6.700 | 7.030 | 6.934 | 89,884,535 |
| 2025-12-18 | 6.580 | 6.860 | 6.580 | 6.700 | 6.608 | 77,258,324 |
| 2025-12-17 | 7.040 | 7.190 | 6.620 | 6.650 | 6.559 | 116,263,063 |
| 2025-12-16 | 8.160 | 8.270 | 7.360 | 7.360 | 7.259 | 110,508,600 |
| 2025-12-15 | 7.600 | 8.320 | 7.590 | 8.180 | 8.068 | 177,460,384 |
| 2025-12-12 | 7.520 | 8.010 | 7.370 | 7.560 | 7.456 | 80,657,792 |
| 2025-12-11 | 8.560 | 8.790 | 7.700 | 7.730 | 7.624 | 130,345,738 |
| 2025-12-10 | 9.570 | 9.570 | 8.460 | 8.550 | 8.433 | 186,745,946 |
| 2025-12-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.581 | 7,672,505 |
| 2025-12-08 | 7.220 | 7.910 | 7.090 | 7.910 | 7.802 | 45,941,311 |
| 2025-12-05 | 6.500 | 7.190 | 6.350 | 7.190 | 7.091 | 55,913,941 |
| 2025-12-04 | 6.680 | 6.840 | 6.540 | 6.540 | 6.450 | 32,074,935 |
| 2025-12-03 | 6.710 | 6.920 | 6.690 | 6.740 | 6.648 | 35,574,190 |
| 2025-12-02 | 6.670 | 6.970 | 6.600 | 6.820 | 6.726 | 45,890,015 |
| 2025-12-01 | 6.850 | 6.850 | 6.690 | 6.750 | 6.657 | 44,244,157 |
| 2025-11-28 | 6.660 | 7.290 | 6.610 | 6.910 | 6.815 | 64,680,288 |
| 2025-11-27 | 6.740 | 6.790 | 6.590 | 6.630 | 6.539 | 44,978,489 |
| 2025-11-26 | 6.990 | 7.170 | 6.660 | 6.780 | 6.687 | 94,030,224 |
| 2025-11-25 | 6.300 | 6.880 | 6.240 | 6.880 | 6.786 | 40,596,669 |
| 2025-11-24 | 6.390 | 6.580 | 6.040 | 6.250 | 6.164 | 41,814,785 |
| 2025-11-21 | 6.300 | 6.540 | 6.110 | 6.110 | 6.026 | 55,183,859 |
| 2025-11-20 | 6.260 | 6.840 | 6.230 | 6.550 | 6.460 | 76,894,979 |
| 2025-11-19 | 6.330 | 6.440 | 6.160 | 6.220 | 6.135 | 21,135,055 |
| 2025-11-18 | 6.550 | 6.610 | 6.220 | 6.300 | 6.214 | 40,433,791 |
| 2025-11-17 | 6.440 | 6.770 | 6.390 | 6.640 | 6.549 | 52,418,050 |
| 2025-11-14 | 6.400 | 6.790 | 6.290 | 6.470 | 6.381 | 46,169,475 |
| 2025-11-13 | 6.430 | 6.510 | 6.330 | 6.440 | 6.352 | 35,359,195 |
| 2025-11-12 | 6.240 | 6.570 | 6.200 | 6.510 | 6.421 | 53,134,962 |
| 2025-11-11 | 6.280 | 6.300 | 6.200 | 6.240 | 6.154 | 21,993,875 |
| 2025-11-10 | 6.200 | 6.300 | 6.110 | 6.260 | 6.174 | 35,202,005 |
| 2025-11-07 | 6.180 | 6.280 | 6.140 | 6.200 | 6.115 | 39,852,459 |
| 2025-11-06 | 6.190 | 6.220 | 6.110 | 6.130 | 6.046 | 40,299,164 |
| 2025-11-05 | 6.260 | 6.340 | 6.150 | 6.180 | 6.095 | 71,767,046 |
| 2025-11-04 | 5.810 | 6.380 | 5.790 | 6.380 | 6.293 | 90,586,594 |
| 2025-11-03 | 5.800 | 5.820 | 5.750 | 5.800 | 5.720 | 8,354,435 |
| 2025-10-31 | 5.740 | 5.800 | 5.720 | 5.780 | 5.701 | 7,277,535 |
| 2025-10-30 | 5.820 | 5.820 | 5.710 | 5.730 | 5.651 | 8,128,770 |
| 2025-10-29 | 5.840 | 5.870 | 5.720 | 5.830 | 5.750 | 14,021,861 |
| 2025-10-28 | 5.760 | 5.970 | 5.750 | 5.880 | 5.799 | 21,232,901 |
| 2025-10-27 | 5.740 | 5.800 | 5.660 | 5.770 | 5.691 | 9,073,465 |
| 2025-10-24 | 5.790 | 5.790 | 5.720 | 5.740 | 5.661 | 8,348,400 |
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.