Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.580 | 3.590 | 3.520 | 3.560 | 3.436 | 5,506,300 |
| 2023-05-04 | 3.490 | 3.590 | 3.480 | 3.580 | 3.455 | 9,307,100 |
| 2023-04-28 | 3.400 | 3.510 | 3.400 | 3.500 | 3.378 | 7,189,400 |
| 2023-04-27 | 3.390 | 3.450 | 3.380 | 3.410 | 3.291 | 5,242,190 |
| 2023-04-26 | 3.350 | 3.420 | 3.330 | 3.410 | 3.291 | 4,732,738 |
| 2023-04-25 | 3.350 | 3.370 | 3.290 | 3.360 | 3.243 | 7,737,100 |
| 2023-04-24 | 3.320 | 3.410 | 3.270 | 3.350 | 3.233 | 7,089,215 |
| 2023-04-21 | 3.420 | 3.430 | 3.320 | 3.330 | 3.214 | 8,248,994 |
| 2023-04-20 | 3.450 | 3.460 | 3.370 | 3.420 | 3.301 | 6,264,400 |
| 2023-04-19 | 3.470 | 3.500 | 3.430 | 3.460 | 3.340 | 5,669,340 |
| 2023-04-18 | 3.540 | 3.550 | 3.470 | 3.470 | 3.349 | 7,812,999 |
| 2023-04-17 | 3.520 | 3.540 | 3.480 | 3.530 | 3.407 | 5,420,400 |
| 2023-04-14 | 3.540 | 3.550 | 3.500 | 3.510 | 3.388 | 6,929,700 |
| 2023-04-13 | 3.550 | 3.560 | 3.520 | 3.550 | 3.426 | 4,529,400 |
| 2023-04-12 | 3.530 | 3.560 | 3.500 | 3.550 | 3.426 | 5,667,303 |
| 2023-04-11 | 3.500 | 3.550 | 3.470 | 3.530 | 3.407 | 7,078,403 |
| 2023-04-10 | 3.560 | 3.570 | 3.490 | 3.500 | 3.378 | 7,229,500 |
| 2023-04-07 | 3.530 | 3.570 | 3.510 | 3.560 | 3.436 | 4,933,213 |
| 2023-04-06 | 3.580 | 3.580 | 3.510 | 3.530 | 3.407 | 8,312,300 |
| 2023-04-04 | 3.670 | 3.670 | 3.570 | 3.580 | 3.455 | 9,988,156 |
| 2023-04-03 | 3.650 | 3.680 | 3.630 | 3.670 | 3.542 | 6,245,700 |
| 2023-03-31 | 3.630 | 3.660 | 3.620 | 3.660 | 3.533 | 5,388,200 |
| 2023-03-30 | 3.630 | 3.650 | 3.590 | 3.630 | 3.504 | 6,240,100 |
| 2023-03-29 | 3.670 | 3.680 | 3.620 | 3.620 | 3.494 | 6,936,500 |
| 2023-03-28 | 3.740 | 3.740 | 3.660 | 3.670 | 3.542 | 9,604,200 |
| 2023-03-27 | 3.790 | 3.800 | 3.700 | 3.740 | 3.610 | 8,041,800 |
| 2023-03-24 | 3.820 | 3.830 | 3.740 | 3.780 | 3.648 | 6,900,900 |
| 2023-03-23 | 3.820 | 3.830 | 3.770 | 3.790 | 3.658 | 8,960,900 |
| 2023-03-22 | 3.800 | 3.870 | 3.790 | 3.840 | 3.706 | 11,964,200 |
| 2023-03-21 | 3.750 | 3.800 | 3.700 | 3.800 | 3.668 | 13,318,770 |
| 2023-03-20 | 3.830 | 3.830 | 3.710 | 3.720 | 3.591 | 20,656,091 |
| 2023-03-17 | 3.740 | 3.840 | 3.740 | 3.840 | 3.706 | 10,259,900 |
| 2023-03-16 | 3.770 | 3.830 | 3.720 | 3.730 | 3.600 | 10,681,000 |
| 2023-03-15 | 3.740 | 3.800 | 3.730 | 3.790 | 3.658 | 7,909,138 |
| 2023-03-14 | 3.790 | 3.800 | 3.670 | 3.720 | 3.591 | 8,841,338 |
| 2023-03-13 | 3.770 | 3.830 | 3.740 | 3.770 | 3.639 | 7,152,800 |
| 2023-03-10 | 3.870 | 3.870 | 3.790 | 3.800 | 3.668 | 9,076,900 |
| 2023-03-09 | 3.880 | 3.900 | 3.840 | 3.880 | 3.745 | 5,924,800 |
| 2023-03-08 | 3.830 | 3.880 | 3.820 | 3.880 | 3.745 | 7,756,100 |
| 2023-03-07 | 3.950 | 3.950 | 3.840 | 3.840 | 3.706 | 9,625,000 |
| 2023-03-06 | 3.980 | 3.990 | 3.920 | 3.930 | 3.793 | 7,742,400 |
| 2023-03-03 | 3.980 | 3.990 | 3.930 | 3.970 | 3.832 | 6,949,290 |
| 2023-03-02 | 3.990 | 4.020 | 3.960 | 3.970 | 3.832 | 8,006,200 |
| 2023-03-01 | 3.960 | 4.000 | 3.950 | 4.000 | 3.861 | 7,718,903 |
| 2023-02-28 | 3.930 | 3.960 | 3.900 | 3.960 | 3.822 | 6,805,600 |
| 2023-02-27 | 3.990 | 3.990 | 3.910 | 3.920 | 3.784 | 9,236,800 |
| 2023-02-24 | 4.060 | 4.060 | 3.950 | 3.990 | 3.851 | 10,692,700 |
| 2023-02-23 | 4.000 | 4.070 | 4.000 | 4.040 | 3.899 | 10,266,400 |
| 2023-02-22 | 4.010 | 4.050 | 4.000 | 4.020 | 3.880 | 7,239,800 |
| 2023-02-21 | 4.020 | 4.060 | 3.990 | 4.030 | 3.890 | 9,005,138 |
| 2023-02-20 | 3.980 | 4.030 | 3.950 | 4.020 | 3.880 | 10,434,884 |
| 2023-02-17 | 3.970 | 4.060 | 3.960 | 3.980 | 3.841 | 14,656,500 |
| 2023-02-16 | 4.120 | 4.120 | 3.930 | 3.960 | 3.822 | 23,305,600 |
| 2023-02-15 | 4.100 | 4.130 | 4.080 | 4.110 | 3.967 | 11,445,953 |
| 2023-02-14 | 4.110 | 4.140 | 4.080 | 4.100 | 3.957 | 13,201,900 |
| 2023-02-13 | 4.120 | 4.140 | 4.080 | 4.110 | 3.967 | 15,741,800 |
| 2023-02-10 | 4.180 | 4.190 | 4.090 | 4.120 | 3.977 | 21,913,400 |
| 2023-02-09 | 4.060 | 4.220 | 4.050 | 4.180 | 4.035 | 30,822,969 |
| 2023-02-08 | 4.130 | 4.160 | 4.070 | 4.080 | 3.938 | 16,952,100 |
| 2023-02-07 | 4.100 | 4.130 | 4.060 | 4.120 | 3.977 | 17,693,394 |
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.