Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.370 | 3.390 | 3.320 | 3.360 | 3.243 | 13,823,150 |
| 2024-04-29 | 3.260 | 3.340 | 3.230 | 3.340 | 3.224 | 8,899,500 |
| 2024-04-26 | 3.210 | 3.260 | 3.160 | 3.250 | 3.137 | 9,699,200 |
| 2024-04-25 | 3.170 | 3.230 | 3.160 | 3.200 | 3.089 | 8,259,000 |
| 2024-04-24 | 3.100 | 3.180 | 3.090 | 3.180 | 3.069 | 9,072,800 |
| 2024-04-23 | 3.080 | 3.110 | 3.060 | 3.090 | 2.982 | 8,511,300 |
| 2024-04-22 | 3.100 | 3.120 | 3.010 | 3.080 | 2.973 | 11,352,500 |
| 2024-04-19 | 3.130 | 3.170 | 3.070 | 3.100 | 2.992 | 10,760,500 |
| 2024-04-18 | 3.160 | 3.200 | 3.080 | 3.130 | 3.021 | 14,683,519 |
| 2024-04-17 | 2.900 | 3.150 | 2.900 | 3.140 | 3.031 | 24,225,841 |
| 2024-04-16 | 3.190 | 3.190 | 2.880 | 2.880 | 2.780 | 26,215,200 |
| 2024-04-15 | 3.440 | 3.440 | 3.130 | 3.200 | 3.089 | 30,345,000 |
| 2024-04-12 | 3.520 | 3.540 | 3.430 | 3.440 | 3.320 | 13,942,200 |
| 2024-04-11 | 3.410 | 3.570 | 3.370 | 3.520 | 3.397 | 18,353,906 |
| 2024-04-10 | 3.500 | 3.510 | 3.380 | 3.420 | 3.301 | 9,425,912 |
| 2024-04-09 | 3.450 | 3.510 | 3.440 | 3.500 | 3.378 | 8,680,100 |
| 2024-04-08 | 3.530 | 3.550 | 3.450 | 3.460 | 3.340 | 10,744,959 |
| 2024-04-03 | 3.570 | 3.570 | 3.470 | 3.550 | 3.426 | 11,859,400 |
| 2024-04-02 | 3.520 | 3.570 | 3.490 | 3.540 | 3.417 | 12,913,406 |
| 2024-04-01 | 3.470 | 3.510 | 3.450 | 3.510 | 3.388 | 10,677,630 |
| 2024-03-29 | 3.360 | 3.440 | 3.360 | 3.440 | 3.320 | 5,543,600 |
| 2024-03-28 | 3.290 | 3.410 | 3.280 | 3.370 | 3.253 | 10,959,200 |
| 2024-03-27 | 3.390 | 3.440 | 3.290 | 3.300 | 3.185 | 12,504,200 |
| 2024-03-26 | 3.410 | 3.420 | 3.340 | 3.400 | 3.282 | 10,056,600 |
| 2024-03-25 | 3.450 | 3.480 | 3.370 | 3.380 | 3.262 | 10,921,600 |
| 2024-03-22 | 3.490 | 3.520 | 3.410 | 3.450 | 3.330 | 14,177,300 |
| 2024-03-21 | 3.490 | 3.510 | 3.450 | 3.500 | 3.378 | 14,421,539 |
| 2024-03-20 | 3.430 | 3.490 | 3.420 | 3.490 | 3.369 | 18,549,919 |
| 2024-03-19 | 3.550 | 3.630 | 3.440 | 3.470 | 3.349 | 29,355,449 |
| 2024-03-18 | 3.390 | 3.450 | 3.380 | 3.450 | 3.330 | 11,952,500 |
| 2024-03-15 | 3.290 | 3.380 | 3.270 | 3.380 | 3.262 | 13,447,735 |
| 2024-03-14 | 3.320 | 3.340 | 3.250 | 3.290 | 3.176 | 10,319,226 |
| 2024-03-13 | 3.330 | 3.360 | 3.280 | 3.300 | 3.185 | 11,140,909 |
| 2024-03-12 | 3.270 | 3.340 | 3.250 | 3.340 | 3.224 | 14,144,800 |
| 2024-03-11 | 3.230 | 3.280 | 3.200 | 3.280 | 3.166 | 9,927,000 |
| 2024-03-08 | 3.170 | 3.240 | 3.160 | 3.230 | 3.118 | 11,119,203 |
| 2024-03-07 | 3.210 | 3.270 | 3.170 | 3.180 | 3.069 | 12,350,800 |
| 2024-03-06 | 3.120 | 3.210 | 3.110 | 3.190 | 3.079 | 11,407,000 |
| 2024-03-05 | 3.190 | 3.200 | 3.110 | 3.130 | 3.021 | 13,302,900 |
| 2024-03-04 | 3.240 | 3.260 | 3.140 | 3.210 | 3.098 | 15,456,500 |
| 2024-03-01 | 3.210 | 3.260 | 3.190 | 3.240 | 3.127 | 12,481,500 |
| 2024-02-29 | 3.030 | 3.210 | 3.030 | 3.200 | 3.089 | 18,177,100 |
| 2024-02-28 | 3.380 | 3.430 | 3.050 | 3.070 | 2.963 | 33,662,300 |
| 2024-02-27 | 3.280 | 3.360 | 3.230 | 3.350 | 3.233 | 14,403,131 |
| 2024-02-26 | 3.210 | 3.390 | 3.200 | 3.290 | 3.176 | 21,285,503 |
| 2024-02-23 | 3.100 | 3.200 | 3.080 | 3.180 | 3.069 | 18,250,500 |
| 2024-02-22 | 3.020 | 3.100 | 3.010 | 3.090 | 2.982 | 14,091,890 |
| 2024-02-21 | 2.930 | 3.100 | 2.900 | 3.020 | 2.915 | 18,795,793 |
| 2024-02-20 | 2.900 | 2.950 | 2.860 | 2.950 | 2.847 | 13,163,577 |
| 2024-02-19 | 2.850 | 2.970 | 2.820 | 2.920 | 2.818 | 23,989,870 |
| 2024-02-08 | 2.610 | 2.810 | 2.510 | 2.800 | 2.703 | 28,120,595 |
| 2024-02-07 | 2.870 | 2.880 | 2.570 | 2.620 | 2.529 | 34,742,163 |
| 2024-02-06 | 2.790 | 2.970 | 2.620 | 2.850 | 2.751 | 23,603,000 |
| 2024-02-05 | 3.180 | 3.180 | 2.890 | 2.890 | 2.789 | 21,816,800 |
| 2024-02-02 | 3.390 | 3.480 | 3.100 | 3.210 | 3.098 | 14,744,800 |
| 2024-02-01 | 3.420 | 3.470 | 3.320 | 3.380 | 3.262 | 12,761,100 |
| 2024-01-31 | 3.550 | 3.620 | 3.420 | 3.430 | 3.311 | 15,124,100 |
| 2024-01-30 | 3.630 | 3.720 | 3.560 | 3.580 | 3.455 | 11,625,400 |
| 2024-01-29 | 3.730 | 3.770 | 3.600 | 3.630 | 3.504 | 12,925,500 |
| 2024-01-26 | 3.680 | 3.770 | 3.680 | 3.720 | 3.591 | 12,753,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0500 CNY |
| 2025-05-21 | 0.0500 CNY |
| 2024-05-28 | 0.0500 CNY |
| 2022-06-24 | 0.0500 CNY |
| 2021-05-18 | 0.0500 CNY |
| 2020-06-22 | 0.0500 CNY |
| 2019-05-24 | 0.0503 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.