Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.800 | 5.800 | 5.640 | 5.720 | 5.543 | 11,265,900 |
| 2025-01-20 | 5.600 | 5.800 | 5.600 | 5.760 | 5.581 | 17,273,058 |
| 2025-01-17 | 5.620 | 5.640 | 5.550 | 5.570 | 5.397 | 13,005,690 |
| 2025-01-16 | 5.680 | 5.710 | 5.550 | 5.640 | 5.465 | 18,335,220 |
| 2025-01-15 | 5.550 | 5.600 | 5.470 | 5.560 | 5.388 | 17,384,920 |
| 2025-01-14 | 5.270 | 5.530 | 5.260 | 5.520 | 5.349 | 19,939,190 |
| 2025-01-13 | 5.150 | 5.270 | 5.070 | 5.250 | 5.087 | 16,067,760 |
| 2025-01-10 | 5.550 | 5.600 | 5.190 | 5.230 | 5.068 | 22,332,564 |
| 2025-01-09 | 5.560 | 5.690 | 5.520 | 5.540 | 5.368 | 16,499,639 |
| 2025-01-08 | 5.650 | 5.700 | 5.430 | 5.640 | 5.465 | 21,799,775 |
| 2025-01-07 | 5.640 | 5.710 | 5.500 | 5.660 | 5.484 | 22,078,200 |
| 2025-01-06 | 5.770 | 5.830 | 5.460 | 5.650 | 5.475 | 26,806,410 |
| 2025-01-03 | 6.340 | 6.380 | 5.850 | 5.870 | 5.688 | 36,031,742 |
| 2025-01-02 | 6.360 | 6.570 | 6.240 | 6.350 | 6.153 | 29,428,865 |
| 2024-12-31 | 6.490 | 6.520 | 6.320 | 6.350 | 6.153 | 23,078,100 |
| 2024-12-30 | 6.530 | 6.620 | 6.420 | 6.490 | 6.289 | 28,341,170 |
| 2024-12-27 | 6.420 | 6.680 | 6.310 | 6.570 | 6.366 | 66,124,597 |
| 2024-12-26 | 5.950 | 6.510 | 5.940 | 6.510 | 6.308 | 24,539,303 |
| 2024-12-25 | 6.030 | 6.060 | 5.790 | 5.920 | 5.736 | 22,630,605 |
| 2024-12-24 | 5.880 | 6.060 | 5.830 | 6.050 | 5.862 | 30,020,962 |
| 2024-12-23 | 6.220 | 6.310 | 5.840 | 5.870 | 5.688 | 40,454,687 |
| 2024-12-20 | 6.400 | 6.590 | 6.240 | 6.260 | 6.066 | 48,486,438 |
| 2024-12-19 | 6.560 | 6.650 | 6.290 | 6.400 | 6.202 | 61,903,812 |
| 2024-12-18 | 6.530 | 6.900 | 6.480 | 6.740 | 6.531 | 78,495,813 |
| 2024-12-17 | 6.770 | 7.430 | 6.460 | 7.010 | 6.793 | 110,854,723 |
| 2024-12-16 | 7.440 | 7.710 | 6.730 | 6.750 | 6.541 | 125,632,185 |
| 2024-12-13 | 6.670 | 7.140 | 6.660 | 7.140 | 6.919 | 57,713,129 |
| 2024-12-12 | 6.880 | 6.910 | 6.450 | 6.490 | 6.289 | 96,895,066 |
| 2024-12-11 | 5.750 | 6.330 | 5.750 | 6.330 | 6.134 | 26,354,247 |
| 2024-12-10 | 5.900 | 5.960 | 5.740 | 5.750 | 5.572 | 19,337,380 |
| 2024-12-09 | 5.800 | 5.860 | 5.730 | 5.770 | 5.591 | 13,879,833 |
| 2024-12-06 | 5.710 | 5.800 | 5.660 | 5.770 | 5.591 | 15,808,402 |
| 2024-12-05 | 5.680 | 5.730 | 5.620 | 5.680 | 5.504 | 11,529,470 |
| 2024-12-04 | 5.900 | 5.930 | 5.640 | 5.680 | 5.504 | 18,785,630 |
| 2024-12-03 | 5.880 | 6.040 | 5.850 | 5.910 | 5.727 | 19,162,985 |
| 2024-12-02 | 5.850 | 5.920 | 5.830 | 5.870 | 5.688 | 13,890,500 |
| 2024-11-29 | 5.740 | 5.900 | 5.720 | 5.860 | 5.678 | 16,413,345 |
| 2024-11-28 | 5.670 | 5.820 | 5.640 | 5.720 | 5.543 | 15,867,175 |
| 2024-11-27 | 5.530 | 5.660 | 5.400 | 5.650 | 5.475 | 12,127,125 |
| 2024-11-26 | 5.600 | 5.640 | 5.540 | 5.560 | 5.388 | 10,064,955 |
| 2024-11-25 | 5.510 | 5.620 | 5.450 | 5.610 | 5.436 | 11,339,089 |
| 2024-11-22 | 5.650 | 5.790 | 5.470 | 5.500 | 5.329 | 17,299,505 |
| 2024-11-21 | 5.620 | 5.660 | 5.570 | 5.660 | 5.484 | 8,908,260 |
| 2024-11-20 | 5.560 | 5.680 | 5.530 | 5.640 | 5.465 | 12,675,585 |
| 2024-11-19 | 5.380 | 5.560 | 5.360 | 5.560 | 5.388 | 14,847,465 |
| 2024-11-18 | 5.490 | 5.750 | 5.340 | 5.380 | 5.213 | 18,311,599 |
| 2024-11-15 | 5.580 | 5.670 | 5.470 | 5.470 | 5.300 | 12,856,539 |
| 2024-11-14 | 5.710 | 5.740 | 5.510 | 5.540 | 5.368 | 12,512,426 |
| 2024-11-13 | 5.640 | 5.730 | 5.550 | 5.700 | 5.523 | 12,780,666 |
| 2024-11-12 | 5.650 | 5.780 | 5.570 | 5.640 | 5.465 | 16,147,690 |
| 2024-11-11 | 5.670 | 5.670 | 5.530 | 5.650 | 5.475 | 10,152,660 |
| 2024-11-08 | 5.740 | 5.780 | 5.570 | 5.640 | 5.465 | 13,883,062 |
| 2024-11-07 | 5.500 | 5.690 | 5.480 | 5.660 | 5.484 | 13,632,672 |
| 2024-11-06 | 5.510 | 5.560 | 5.450 | 5.520 | 5.349 | 14,455,790 |
| 2024-11-05 | 5.480 | 5.530 | 5.440 | 5.510 | 5.339 | 12,689,351 |
| 2024-11-04 | 5.300 | 5.480 | 5.300 | 5.470 | 5.300 | 11,398,105 |
| 2024-11-01 | 5.470 | 5.540 | 5.300 | 5.320 | 5.155 | 13,159,465 |
| 2024-10-31 | 5.340 | 5.500 | 5.340 | 5.470 | 5.300 | 11,731,970 |
| 2024-10-30 | 5.350 | 5.460 | 5.270 | 5.340 | 5.174 | 12,639,020 |
| 2024-10-29 | 5.510 | 5.550 | 5.370 | 5.390 | 5.223 | 13,919,924 |
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.