Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.570 | 5.690 | 5.550 | 5.610 | 5.436 | 10,993,945 |
| 2025-04-23 | 5.550 | 5.670 | 5.510 | 5.580 | 5.407 | 11,512,235 |
| 2025-04-22 | 5.440 | 5.560 | 5.430 | 5.530 | 5.359 | 10,692,280 |
| 2025-04-21 | 5.410 | 5.470 | 5.370 | 5.460 | 5.291 | 7,870,810 |
| 2025-04-18 | 5.370 | 5.400 | 5.310 | 5.380 | 5.213 | 8,634,970 |
| 2025-04-17 | 5.340 | 5.460 | 5.300 | 5.380 | 5.213 | 10,794,955 |
| 2025-04-16 | 5.400 | 5.490 | 5.280 | 5.380 | 5.213 | 14,787,575 |
| 2025-04-15 | 5.370 | 5.480 | 5.290 | 5.420 | 5.252 | 15,348,483 |
| 2025-04-14 | 5.260 | 5.400 | 5.260 | 5.340 | 5.174 | 11,928,430 |
| 2025-04-11 | 5.260 | 5.320 | 5.180 | 5.220 | 5.058 | 13,603,417 |
| 2025-04-10 | 5.290 | 5.390 | 5.250 | 5.270 | 5.107 | 15,653,915 |
| 2025-04-09 | 5.130 | 5.250 | 4.830 | 5.190 | 5.029 | 16,635,529 |
| 2025-04-08 | 5.300 | 5.360 | 5.090 | 5.200 | 5.039 | 27,351,180 |
| 2025-04-07 | 5.600 | 5.660 | 5.360 | 5.360 | 5.194 | 16,621,300 |
| 2025-04-03 | 5.910 | 6.030 | 5.890 | 5.960 | 5.775 | 13,616,150 |
| 2025-04-02 | 5.840 | 6.080 | 5.820 | 5.970 | 5.785 | 17,120,330 |
| 2025-04-01 | 5.780 | 5.910 | 5.780 | 5.850 | 5.669 | 12,312,006 |
| 2025-03-31 | 5.890 | 5.970 | 5.710 | 5.770 | 5.591 | 14,941,551 |
| 2025-03-28 | 5.950 | 5.960 | 5.850 | 5.930 | 5.746 | 11,144,241 |
| 2025-03-27 | 6.000 | 6.020 | 5.900 | 5.930 | 5.746 | 12,011,900 |
| 2025-03-26 | 6.060 | 6.080 | 5.980 | 6.020 | 5.833 | 21,325,469 |
| 2025-03-25 | 5.900 | 6.120 | 5.810 | 6.090 | 5.901 | 25,253,682 |
| 2025-03-24 | 5.940 | 5.990 | 5.790 | 5.910 | 5.727 | 16,556,410 |
| 2025-03-21 | 6.030 | 6.070 | 5.920 | 5.960 | 5.775 | 16,210,000 |
| 2025-03-20 | 6.020 | 6.130 | 5.980 | 6.050 | 5.862 | 20,813,613 |
| 2025-03-19 | 6.040 | 6.080 | 5.970 | 6.020 | 5.833 | 10,200,475 |
| 2025-03-18 | 6.080 | 6.080 | 5.970 | 6.040 | 5.853 | 12,867,508 |
| 2025-03-17 | 6.090 | 6.130 | 6.000 | 6.040 | 5.853 | 19,724,973 |
| 2025-03-14 | 5.680 | 6.120 | 5.650 | 6.070 | 5.882 | 40,774,163 |
| 2025-03-13 | 5.780 | 5.820 | 5.590 | 5.680 | 5.504 | 18,644,835 |
| 2025-03-12 | 5.830 | 5.900 | 5.740 | 5.780 | 5.601 | 21,911,126 |
| 2025-03-11 | 5.550 | 5.900 | 5.510 | 5.790 | 5.610 | 34,706,871 |
| 2025-03-10 | 5.580 | 5.630 | 5.550 | 5.600 | 5.426 | 9,450,420 |
| 2025-03-07 | 5.630 | 5.650 | 5.570 | 5.590 | 5.417 | 11,475,785 |
| 2025-03-06 | 5.550 | 5.650 | 5.510 | 5.650 | 5.475 | 12,393,630 |
| 2025-03-05 | 5.570 | 5.590 | 5.450 | 5.540 | 5.368 | 11,489,390 |
| 2025-03-04 | 5.550 | 5.620 | 5.530 | 5.590 | 5.417 | 7,210,627 |
| 2025-03-03 | 5.560 | 5.680 | 5.550 | 5.580 | 5.407 | 10,366,215 |
| 2025-02-28 | 5.690 | 5.750 | 5.550 | 5.560 | 5.388 | 13,687,233 |
| 2025-02-27 | 5.610 | 5.770 | 5.590 | 5.740 | 5.562 | 16,648,280 |
| 2025-02-26 | 5.530 | 5.630 | 5.520 | 5.610 | 5.436 | 11,266,175 |
| 2025-02-25 | 5.540 | 5.590 | 5.500 | 5.510 | 5.339 | 10,701,857 |
| 2025-02-24 | 5.560 | 5.630 | 5.520 | 5.590 | 5.417 | 11,453,753 |
| 2025-02-21 | 5.620 | 5.630 | 5.500 | 5.570 | 5.397 | 12,608,493 |
| 2025-02-20 | 5.610 | 5.650 | 5.540 | 5.640 | 5.465 | 10,254,235 |
| 2025-02-19 | 5.450 | 5.600 | 5.450 | 5.590 | 5.417 | 13,473,060 |
| 2025-02-18 | 5.790 | 5.790 | 5.480 | 5.510 | 5.339 | 17,972,145 |
| 2025-02-17 | 5.760 | 5.820 | 5.680 | 5.790 | 5.610 | 11,812,054 |
| 2025-02-14 | 5.810 | 5.830 | 5.720 | 5.730 | 5.552 | 12,049,385 |
| 2025-02-13 | 5.870 | 5.940 | 5.810 | 5.810 | 5.630 | 11,465,755 |
| 2025-02-12 | 5.890 | 5.940 | 5.800 | 5.870 | 5.688 | 12,259,435 |
| 2025-02-11 | 5.840 | 5.920 | 5.770 | 5.890 | 5.707 | 11,801,856 |
| 2025-02-10 | 5.750 | 5.850 | 5.750 | 5.850 | 5.669 | 12,148,590 |
| 2025-02-07 | 5.660 | 5.830 | 5.660 | 5.760 | 5.581 | 16,011,680 |
| 2025-02-06 | 5.590 | 5.680 | 5.500 | 5.680 | 5.504 | 14,491,537 |
| 2025-02-05 | 5.700 | 5.740 | 5.570 | 5.610 | 5.436 | 11,683,237 |
| 2025-01-27 | 5.650 | 5.780 | 5.650 | 5.670 | 5.494 | 9,584,111 |
| 2025-01-24 | 5.550 | 5.660 | 5.540 | 5.650 | 5.475 | 10,216,977 |
| 2025-01-23 | 5.630 | 5.710 | 5.570 | 5.570 | 5.397 | 10,936,725 |
| 2025-01-22 | 5.680 | 5.690 | 5.540 | 5.580 | 5.407 | 11,330,700 |
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.