Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.690 | 5.800 | 5.680 | 5.780 | 5.701 | 10,671,510 |
| 2025-10-22 | 5.690 | 5.750 | 5.670 | 5.700 | 5.622 | 7,216,750 |
| 2025-10-21 | 5.640 | 5.740 | 5.630 | 5.710 | 5.632 | 10,591,365 |
| 2025-10-20 | 5.630 | 5.670 | 5.610 | 5.640 | 5.563 | 5,777,900 |
| 2025-10-17 | 5.710 | 5.720 | 5.580 | 5.600 | 5.523 | 8,619,165 |
| 2025-10-16 | 5.660 | 5.750 | 5.630 | 5.710 | 5.632 | 11,568,885 |
| 2025-10-15 | 5.610 | 5.670 | 5.610 | 5.660 | 5.582 | 8,912,395 |
| 2025-10-14 | 5.730 | 5.750 | 5.600 | 5.630 | 5.553 | 13,991,695 |
| 2025-10-13 | 5.380 | 5.780 | 5.320 | 5.680 | 5.602 | 24,685,473 |
| 2025-10-10 | 5.400 | 5.490 | 5.380 | 5.480 | 5.405 | 7,656,880 |
| 2025-10-09 | 5.400 | 5.440 | 5.360 | 5.400 | 5.326 | 5,307,450 |
| 2025-09-30 | 5.450 | 5.450 | 5.400 | 5.400 | 5.326 | 4,639,100 |
| 2025-09-29 | 5.400 | 5.450 | 5.310 | 5.450 | 5.375 | 6,646,285 |
| 2025-09-26 | 5.360 | 5.440 | 5.330 | 5.420 | 5.346 | 5,548,335 |
| 2025-09-25 | 5.420 | 5.460 | 5.380 | 5.380 | 5.306 | 6,000,870 |
| 2025-09-24 | 5.380 | 5.440 | 5.360 | 5.440 | 5.365 | 5,922,703 |
| 2025-09-23 | 5.500 | 5.500 | 5.310 | 5.410 | 5.336 | 11,200,584 |
| 2025-09-22 | 5.520 | 5.540 | 5.450 | 5.480 | 5.405 | 6,142,161 |
| 2025-09-19 | 5.610 | 5.610 | 5.490 | 5.530 | 5.454 | 9,469,690 |
| 2025-09-18 | 5.730 | 5.740 | 5.550 | 5.570 | 5.494 | 11,273,409 |
| 2025-09-17 | 5.700 | 5.770 | 5.670 | 5.730 | 5.651 | 9,581,510 |
| 2025-09-16 | 5.640 | 5.700 | 5.610 | 5.690 | 5.612 | 8,384,030 |
| 2025-09-15 | 5.650 | 5.660 | 5.590 | 5.620 | 5.543 | 6,495,886 |
| 2025-09-12 | 5.640 | 5.730 | 5.610 | 5.660 | 5.582 | 9,091,161 |
| 2025-09-11 | 5.600 | 5.650 | 5.530 | 5.640 | 5.563 | 8,238,805 |
| 2025-09-10 | 5.580 | 5.630 | 5.580 | 5.620 | 5.543 | 6,014,706 |
| 2025-09-09 | 5.590 | 5.630 | 5.550 | 5.600 | 5.523 | 7,065,705 |
| 2025-09-08 | 5.570 | 5.620 | 5.550 | 5.590 | 5.513 | 7,730,380 |
| 2025-09-05 | 5.540 | 5.570 | 5.470 | 5.570 | 5.494 | 8,725,670 |
| 2025-09-04 | 5.460 | 5.550 | 5.430 | 5.510 | 5.434 | 10,891,080 |
| 2025-09-03 | 5.570 | 5.590 | 5.400 | 5.460 | 5.385 | 10,195,746 |
| 2025-09-02 | 5.650 | 5.660 | 5.500 | 5.570 | 5.494 | 10,845,119 |
| 2025-09-01 | 5.560 | 5.710 | 5.520 | 5.650 | 5.573 | 11,504,345 |
| 2025-08-29 | 5.650 | 5.670 | 5.580 | 5.580 | 5.504 | 10,547,215 |
| 2025-08-28 | 5.700 | 5.760 | 5.460 | 5.650 | 5.573 | 23,521,212 |
| 2025-08-27 | 5.920 | 5.920 | 5.720 | 5.730 | 5.651 | 15,291,199 |
| 2025-08-26 | 5.830 | 5.950 | 5.820 | 5.920 | 5.839 | 14,404,480 |
| 2025-08-25 | 5.880 | 5.900 | 5.820 | 5.850 | 5.770 | 16,598,275 |
| 2025-08-22 | 5.850 | 5.980 | 5.790 | 5.850 | 5.770 | 18,625,424 |
| 2025-08-21 | 5.820 | 5.910 | 5.790 | 5.850 | 5.770 | 16,168,185 |
| 2025-08-20 | 5.710 | 5.810 | 5.700 | 5.810 | 5.730 | 12,063,115 |
| 2025-08-19 | 5.710 | 5.740 | 5.680 | 5.720 | 5.642 | 9,372,880 |
| 2025-08-18 | 5.720 | 5.770 | 5.700 | 5.710 | 5.632 | 12,812,635 |
| 2025-08-15 | 5.690 | 5.750 | 5.690 | 5.710 | 5.632 | 7,816,450 |
| 2025-08-14 | 5.810 | 5.820 | 5.690 | 5.700 | 5.622 | 8,365,055 |
| 2025-08-13 | 5.850 | 5.850 | 5.780 | 5.800 | 5.720 | 8,605,670 |
| 2025-08-12 | 5.860 | 5.880 | 5.810 | 5.840 | 5.760 | 6,554,400 |
| 2025-08-11 | 5.810 | 5.850 | 5.750 | 5.840 | 5.760 | 10,943,036 |
| 2025-08-08 | 5.720 | 5.830 | 5.710 | 5.800 | 5.720 | 9,034,239 |
| 2025-08-07 | 5.790 | 5.800 | 5.710 | 5.740 | 5.661 | 7,987,381 |
| 2025-08-06 | 5.750 | 5.860 | 5.720 | 5.770 | 5.691 | 11,977,818 |
| 2025-08-05 | 5.680 | 5.830 | 5.680 | 5.750 | 5.671 | 12,132,265 |
| 2025-08-04 | 5.610 | 5.690 | 5.600 | 5.670 | 5.592 | 5,321,995 |
| 2025-08-01 | 5.600 | 5.660 | 5.580 | 5.640 | 5.563 | 7,066,475 |
| 2025-07-31 | 5.680 | 5.700 | 5.560 | 5.580 | 5.504 | 8,763,480 |
| 2025-07-30 | 5.710 | 5.740 | 5.660 | 5.690 | 5.612 | 7,648,755 |
| 2025-07-29 | 5.780 | 5.790 | 5.650 | 5.710 | 5.632 | 10,524,710 |
| 2025-07-28 | 5.760 | 5.780 | 5.700 | 5.770 | 5.691 | 8,755,507 |
| 2025-07-25 | 5.770 | 5.790 | 5.720 | 5.760 | 5.681 | 8,262,652 |
| 2025-07-24 | 5.690 | 5.760 | 5.680 | 5.760 | 5.681 | 9,649,402 |
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.