Xiamen Sunrise Wheel Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.600	3.710	3.560	3.690	3.562	13,777,300
2024-01-24	3.490	3.600	3.450	3.600	3.475	17,326,500
2024-01-23	3.570	3.570	3.420	3.470	3.349	15,784,400
2024-01-22	3.810	3.810	3.540	3.590	3.465	17,454,900
2024-01-19	3.820	3.850	3.780	3.810	3.677	14,647,728
2024-01-18	3.890	3.900	3.720	3.820	3.687	18,458,100
2024-01-17	4.010	4.030	3.890	3.900	3.764	14,544,676
2024-01-16	4.080	4.090	3.950	4.030	3.890	18,689,700
2024-01-15	4.070	4.140	3.990	4.080	3.938	23,839,100
2024-01-12	4.060	4.320	4.030	4.110	3.967	34,613,698
2024-01-11	4.050	4.090	3.970	4.070	3.928	31,174,200
2024-01-10	4.150	4.180	4.070	4.080	3.938	30,299,306
2024-01-09	4.060	4.350	4.050	4.180	4.035	50,913,200
2024-01-08	4.110	4.200	4.050	4.070	3.928	41,904,028
2024-01-05	4.270	4.350	4.100	4.120	3.977	64,830,679
2024-01-04	4.030	4.460	4.030	4.280	4.131	79,773,348
2024-01-03	4.070	4.080	4.010	4.050	3.909	8,093,800
2024-01-02	4.010	4.100	4.000	4.080	3.938	10,403,600
2023-12-29	3.970	4.020	3.960	4.010	3.870	6,912,700
2023-12-28	3.890	3.990	3.860	3.980	3.841	8,017,600
2023-12-27	3.850	3.920	3.850	3.900	3.764	6,001,000
2023-12-26	3.910	3.930	3.860	3.860	3.726	7,169,600
2023-12-25	3.930	3.960	3.870	3.910	3.774	6,971,000
2023-12-22	3.990	4.010	3.920	3.940	3.803	9,184,441
2023-12-21	3.960	4.000	3.870	3.990	3.851	9,847,300
2023-12-20	4.010	4.040	3.960	3.960	3.822	6,328,741
2023-12-19	4.000	4.020	3.960	4.000	3.861	7,038,600
2023-12-18	4.060	4.100	4.000	4.010	3.870	7,966,241
2023-12-15	4.070	4.130	4.050	4.080	3.938	10,053,803
2023-12-14	4.090	4.130	4.050	4.060	3.919	7,262,800
2023-12-13	4.110	4.150	4.070	4.090	3.948	10,909,500
2023-12-12	3.990	4.130	3.970	4.120	3.977	16,061,700
2023-12-11	3.960	4.040	3.930	4.000	3.861	11,147,700
2023-12-08	4.080	4.090	3.960	3.980	3.841	18,269,500
2023-12-07	4.140	4.140	4.050	4.070	3.928	13,461,309
2023-12-06	4.150	4.210	4.120	4.140	3.996	15,835,800
2023-12-05	4.270	4.280	4.150	4.170	4.025	17,050,100
2023-12-04	4.240	4.280	4.220	4.280	4.131	19,890,785
2023-12-01	4.260	4.270	4.180	4.230	4.083	14,638,800
2023-11-30	4.250	4.260	4.170	4.230	4.083	17,750,848
2023-11-29	4.300	4.320	4.220	4.240	4.092	18,578,900
2023-11-28	4.270	4.300	4.200	4.290	4.141	25,208,785
2023-11-27	4.170	4.280	4.150	4.260	4.112	31,999,600
2023-11-24	4.220	4.270	4.160	4.170	4.025	19,147,900
2023-11-23	4.120	4.270	4.120	4.240	4.092	29,984,100
2023-11-22	4.190	4.210	4.140	4.140	3.996	27,226,018
2023-11-21	4.260	4.290	4.200	4.220	4.073	36,652,628
2023-11-20	4.270	4.280	4.210	4.250	4.102	30,970,519
2023-11-17	4.220	4.270	4.210	4.270	4.121	34,672,701
2023-11-16	4.290	4.320	4.230	4.250	4.102	45,399,722
2023-11-15	4.320	4.350	4.240	4.290	4.141	69,644,519
2023-11-14	4.500	4.540	4.230	4.300	4.150	121,127,503
2023-11-13	4.050	4.460	4.050	4.460	4.305	54,553,898
2023-11-10	4.050	4.070	4.010	4.050	3.909	10,269,630
2023-11-09	4.150	4.150	4.050	4.070	3.928	10,736,452
2023-11-08	4.150	4.170	4.090	4.100	3.957	13,766,600
2023-11-07	4.090	4.190	4.060	4.160	4.015	17,379,400
2023-11-06	4.090	4.120	4.060	4.100	3.957	14,033,500
2023-11-03	4.060	4.110	4.040	4.070	3.928	16,902,631
2023-11-02	4.020	4.120	4.020	4.050	3.909	19,875,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.