Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.330 | 5.500 | 5.320 | 5.500 | 5.329 | 14,758,426 |
| 2024-10-25 | 5.250 | 5.340 | 5.230 | 5.310 | 5.145 | 9,154,670 |
| 2024-10-24 | 5.290 | 5.290 | 5.180 | 5.250 | 5.087 | 8,489,705 |
| 2024-10-23 | 5.330 | 5.330 | 5.230 | 5.250 | 5.087 | 9,966,565 |
| 2024-10-22 | 5.040 | 5.300 | 5.030 | 5.300 | 5.136 | 16,566,092 |
| 2024-10-21 | 5.080 | 5.160 | 5.010 | 5.050 | 4.893 | 12,829,795 |
| 2024-10-18 | 4.960 | 5.150 | 4.950 | 5.080 | 4.922 | 10,265,613 |
| 2024-10-17 | 5.030 | 5.100 | 4.960 | 4.970 | 4.816 | 8,390,070 |
| 2024-10-16 | 4.980 | 5.090 | 4.970 | 5.020 | 4.864 | 10,169,984 |
| 2024-10-15 | 5.210 | 5.230 | 5.050 | 5.070 | 4.913 | 9,748,004 |
| 2024-10-14 | 5.150 | 5.250 | 5.060 | 5.200 | 5.039 | 11,445,834 |
| 2024-10-11 | 5.230 | 5.260 | 5.040 | 5.090 | 4.932 | 12,202,776 |
| 2024-10-10 | 5.250 | 5.400 | 5.110 | 5.230 | 5.068 | 15,444,187 |
| 2024-10-09 | 5.620 | 5.620 | 5.180 | 5.200 | 5.039 | 18,614,124 |
| 2024-10-08 | 5.960 | 5.960 | 5.440 | 5.700 | 5.523 | 24,989,122 |
| 2024-09-30 | 5.110 | 5.430 | 5.000 | 5.420 | 5.252 | 20,342,945 |
| 2024-09-27 | 4.840 | 4.970 | 4.770 | 4.940 | 4.787 | 11,839,729 |
| 2024-09-26 | 4.580 | 4.770 | 4.560 | 4.770 | 4.622 | 8,956,969 |
| 2024-09-25 | 4.590 | 4.720 | 4.560 | 4.580 | 4.438 | 8,915,321 |
| 2024-09-24 | 4.330 | 4.560 | 4.330 | 4.560 | 4.419 | 7,472,076 |
| 2024-09-23 | 4.320 | 4.380 | 4.290 | 4.350 | 4.215 | 4,215,900 |
| 2024-09-20 | 4.410 | 4.410 | 4.300 | 4.330 | 4.196 | 4,237,395 |
| 2024-09-19 | 4.270 | 4.410 | 4.260 | 4.380 | 4.244 | 5,396,200 |
| 2024-09-18 | 4.300 | 4.320 | 4.170 | 4.260 | 4.128 | 4,513,518 |
| 2024-09-13 | 4.370 | 4.380 | 4.290 | 4.300 | 4.167 | 4,008,119 |
| 2024-09-12 | 4.380 | 4.420 | 4.330 | 4.360 | 4.225 | 4,473,355 |
| 2024-09-11 | 4.430 | 4.440 | 4.330 | 4.370 | 4.234 | 4,865,443 |
| 2024-09-10 | 4.490 | 4.500 | 4.360 | 4.420 | 4.283 | 4,738,219 |
| 2024-09-09 | 4.460 | 4.510 | 4.410 | 4.470 | 4.331 | 3,855,860 |
| 2024-09-06 | 4.630 | 4.640 | 4.470 | 4.480 | 4.341 | 5,021,996 |
| 2024-09-05 | 4.680 | 4.690 | 4.570 | 4.620 | 4.477 | 5,824,500 |
| 2024-09-04 | 4.620 | 4.690 | 4.590 | 4.660 | 4.515 | 4,720,375 |
| 2024-09-03 | 4.540 | 4.660 | 4.530 | 4.650 | 4.506 | 7,694,800 |
| 2024-09-02 | 4.620 | 4.630 | 4.540 | 4.550 | 4.409 | 8,065,660 |
| 2024-08-30 | 4.570 | 4.660 | 4.540 | 4.610 | 4.467 | 8,076,192 |
| 2024-08-29 | 4.360 | 4.580 | 4.360 | 4.570 | 4.428 | 9,920,455 |
| 2024-08-28 | 4.440 | 4.480 | 4.270 | 4.410 | 4.273 | 9,960,154 |
| 2024-08-27 | 4.510 | 4.570 | 4.440 | 4.490 | 4.351 | 5,629,200 |
| 2024-08-26 | 4.490 | 4.560 | 4.430 | 4.510 | 4.370 | 5,682,330 |
| 2024-08-23 | 4.490 | 4.550 | 4.400 | 4.460 | 4.322 | 6,143,260 |
| 2024-08-22 | 4.550 | 4.580 | 4.470 | 4.510 | 4.370 | 4,526,578 |
| 2024-08-21 | 4.520 | 4.580 | 4.510 | 4.540 | 4.399 | 3,758,353 |
| 2024-08-20 | 4.680 | 4.690 | 4.500 | 4.530 | 4.390 | 7,582,658 |
| 2024-08-19 | 4.590 | 4.700 | 4.580 | 4.670 | 4.525 | 4,269,185 |
| 2024-08-16 | 4.660 | 4.690 | 4.620 | 4.650 | 4.506 | 5,577,510 |
| 2024-08-15 | 4.600 | 4.680 | 4.570 | 4.640 | 4.496 | 5,893,100 |
| 2024-08-14 | 4.670 | 4.700 | 4.620 | 4.630 | 4.486 | 3,623,860 |
| 2024-08-13 | 4.650 | 4.710 | 4.630 | 4.690 | 4.545 | 3,900,590 |
| 2024-08-12 | 4.660 | 4.730 | 4.650 | 4.670 | 4.525 | 4,453,175 |
| 2024-08-09 | 4.700 | 4.730 | 4.650 | 4.660 | 4.515 | 5,091,265 |
| 2024-08-08 | 4.670 | 4.710 | 4.620 | 4.690 | 4.545 | 4,115,345 |
| 2024-08-07 | 4.640 | 4.720 | 4.620 | 4.690 | 4.545 | 5,501,080 |
| 2024-08-06 | 4.560 | 4.660 | 4.560 | 4.650 | 4.506 | 5,999,359 |
| 2024-08-05 | 4.630 | 4.710 | 4.520 | 4.530 | 4.390 | 7,643,411 |
| 2024-08-02 | 4.690 | 4.730 | 4.600 | 4.640 | 4.496 | 7,081,608 |
| 2024-08-01 | 4.730 | 4.780 | 4.650 | 4.690 | 4.545 | 9,014,700 |
| 2024-07-31 | 4.500 | 4.740 | 4.500 | 4.730 | 4.583 | 7,435,959 |
| 2024-07-30 | 4.450 | 4.560 | 4.410 | 4.500 | 4.360 | 6,301,095 |
| 2024-07-29 | 4.570 | 4.570 | 4.460 | 4.490 | 4.351 | 6,166,050 |
| 2024-07-26 | 4.440 | 4.530 | 4.420 | 4.520 | 4.380 | 7,070,060 |
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.