Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.720 | 5.780 | 5.700 | 5.700 | 5.622 | 11,973,030 |
| 2025-07-22 | 5.720 | 5.740 | 5.650 | 5.710 | 5.632 | 8,892,380 |
| 2025-07-21 | 5.620 | 5.720 | 5.610 | 5.720 | 5.642 | 8,622,110 |
| 2025-07-18 | 5.660 | 5.690 | 5.610 | 5.630 | 5.553 | 7,196,375 |
| 2025-07-17 | 5.640 | 5.680 | 5.610 | 5.650 | 5.573 | 7,185,735 |
| 2025-07-16 | 5.580 | 5.670 | 5.570 | 5.640 | 5.563 | 8,226,550 |
| 2025-07-15 | 5.650 | 5.660 | 5.530 | 5.580 | 5.504 | 9,385,725 |
| 2025-07-14 | 5.610 | 5.660 | 5.600 | 5.650 | 5.573 | 6,755,957 |
| 2025-07-11 | 5.650 | 5.690 | 5.600 | 5.630 | 5.553 | 7,898,265 |
| 2025-07-10 | 5.610 | 5.660 | 5.590 | 5.650 | 5.573 | 7,591,865 |
| 2025-07-09 | 5.700 | 5.750 | 5.680 | 5.700 | 5.523 | 9,162,205 |
| 2025-07-08 | 5.640 | 5.740 | 5.640 | 5.710 | 5.533 | 9,335,985 |
| 2025-07-07 | 5.540 | 5.650 | 5.530 | 5.650 | 5.475 | 10,148,300 |
| 2025-07-04 | 5.590 | 5.630 | 5.540 | 5.550 | 5.378 | 9,522,755 |
| 2025-07-03 | 5.570 | 5.600 | 5.540 | 5.600 | 5.426 | 7,744,795 |
| 2025-07-02 | 5.550 | 5.570 | 5.510 | 5.560 | 5.388 | 5,887,434 |
| 2025-07-01 | 5.580 | 5.600 | 5.520 | 5.560 | 5.388 | 6,395,030 |
| 2025-06-30 | 5.550 | 5.580 | 5.500 | 5.570 | 5.397 | 6,642,287 |
| 2025-06-27 | 5.530 | 5.570 | 5.520 | 5.550 | 5.378 | 6,640,570 |
| 2025-06-26 | 5.540 | 5.590 | 5.520 | 5.530 | 5.359 | 8,110,080 |
| 2025-06-25 | 5.480 | 5.670 | 5.480 | 5.560 | 5.388 | 14,313,648 |
| 2025-06-24 | 5.360 | 5.490 | 5.330 | 5.480 | 5.310 | 9,779,235 |
| 2025-06-23 | 5.290 | 5.360 | 5.250 | 5.360 | 5.194 | 5,739,242 |
| 2025-06-20 | 5.310 | 5.360 | 5.300 | 5.320 | 5.155 | 6,575,845 |
| 2025-06-19 | 5.460 | 5.480 | 5.290 | 5.310 | 5.145 | 13,757,334 |
| 2025-06-18 | 5.420 | 5.650 | 5.400 | 5.480 | 5.310 | 19,294,926 |
| 2025-06-17 | 5.490 | 5.490 | 5.410 | 5.430 | 5.262 | 8,261,000 |
| 2025-06-16 | 5.450 | 5.480 | 5.420 | 5.480 | 5.310 | 6,169,725 |
| 2025-06-13 | 5.570 | 5.590 | 5.440 | 5.450 | 5.281 | 11,407,165 |
| 2025-06-12 | 5.560 | 5.690 | 5.530 | 5.610 | 5.436 | 12,596,202 |
| 2025-06-11 | 5.550 | 5.580 | 5.530 | 5.580 | 5.407 | 7,818,675 |
| 2025-06-10 | 5.640 | 5.650 | 5.490 | 5.550 | 5.378 | 15,008,670 |
| 2025-06-09 | 5.600 | 5.650 | 5.590 | 5.640 | 5.465 | 8,448,535 |
| 2025-06-06 | 5.640 | 5.670 | 5.530 | 5.570 | 5.397 | 11,703,900 |
| 2025-06-05 | 5.680 | 5.890 | 5.620 | 5.640 | 5.465 | 19,154,091 |
| 2025-06-04 | 5.390 | 5.790 | 5.360 | 5.700 | 5.523 | 30,626,683 |
| 2025-06-03 | 5.370 | 5.430 | 5.330 | 5.390 | 5.223 | 5,694,819 |
| 2025-05-30 | 5.440 | 5.510 | 5.360 | 5.360 | 5.194 | 7,757,675 |
| 2025-05-29 | 5.410 | 5.500 | 5.400 | 5.470 | 5.300 | 7,394,170 |
| 2025-05-28 | 5.470 | 5.500 | 5.400 | 5.430 | 5.262 | 10,590,253 |
| 2025-05-27 | 5.330 | 5.580 | 5.330 | 5.490 | 5.320 | 20,418,089 |
| 2025-05-26 | 5.340 | 5.370 | 5.290 | 5.360 | 5.194 | 5,682,580 |
| 2025-05-23 | 5.440 | 5.440 | 5.320 | 5.340 | 5.174 | 7,471,900 |
| 2025-05-22 | 5.510 | 5.570 | 5.410 | 5.420 | 5.252 | 7,805,200 |
| 2025-05-21 | 5.540 | 5.540 | 5.460 | 5.530 | 5.359 | 6,981,585 |
| 2025-05-20 | 5.480 | 5.550 | 5.450 | 5.540 | 5.368 | 6,991,919 |
| 2025-05-19 | 5.440 | 5.500 | 5.400 | 5.490 | 5.320 | 7,666,760 |
| 2025-05-16 | 5.440 | 5.480 | 5.410 | 5.450 | 5.281 | 5,647,355 |
| 2025-05-15 | 5.470 | 5.500 | 5.400 | 5.450 | 5.281 | 7,475,329 |
| 2025-05-14 | 5.500 | 5.520 | 5.400 | 5.490 | 5.320 | 9,668,370 |
| 2025-05-13 | 5.540 | 5.590 | 5.480 | 5.490 | 5.320 | 9,969,015 |
| 2025-05-12 | 5.540 | 5.590 | 5.480 | 5.510 | 5.339 | 9,546,340 |
| 2025-05-09 | 5.570 | 5.600 | 5.490 | 5.530 | 5.359 | 7,827,840 |
| 2025-05-08 | 5.510 | 5.590 | 5.480 | 5.580 | 5.407 | 9,876,334 |
| 2025-05-07 | 5.540 | 5.600 | 5.480 | 5.510 | 5.339 | 10,513,880 |
| 2025-05-06 | 5.470 | 5.520 | 5.450 | 5.490 | 5.320 | 9,166,855 |
| 2025-04-30 | 5.490 | 5.550 | 5.400 | 5.400 | 5.233 | 9,007,345 |
| 2025-04-29 | 5.400 | 5.480 | 5.280 | 5.460 | 5.291 | 11,873,068 |
| 2025-04-28 | 5.600 | 5.610 | 5.450 | 5.500 | 5.329 | 8,970,829 |
| 2025-04-25 | 5.630 | 5.680 | 5.590 | 5.610 | 5.436 | 7,249,400 |
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.