Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.050 | 4.120 | 4.020 | 4.100 | 3.957 | 22,027,579 |
| 2023-02-03 | 4.060 | 4.080 | 4.000 | 4.050 | 3.909 | 18,022,806 |
| 2023-02-02 | 4.090 | 4.100 | 4.030 | 4.050 | 3.909 | 19,481,779 |
| 2023-02-01 | 4.010 | 4.090 | 4.010 | 4.090 | 3.948 | 24,319,800 |
| 2023-01-31 | 4.020 | 4.040 | 3.980 | 4.030 | 3.890 | 20,801,003 |
| 2023-01-30 | 3.920 | 4.070 | 3.910 | 4.050 | 3.909 | 43,106,300 |
| 2023-01-20 | 3.870 | 3.890 | 3.860 | 3.880 | 3.745 | 14,353,895 |
| 2023-01-19 | 3.900 | 3.900 | 3.830 | 3.870 | 3.735 | 16,331,200 |
| 2023-01-18 | 3.840 | 3.960 | 3.820 | 3.890 | 3.755 | 30,246,500 |
| 2023-01-17 | 3.900 | 3.920 | 3.810 | 3.840 | 3.706 | 29,367,333 |
| 2023-01-16 | 3.950 | 3.990 | 3.870 | 3.920 | 3.784 | 51,162,199 |
| 2023-01-13 | 3.780 | 4.180 | 3.780 | 3.970 | 3.832 | 78,144,733 |
| 2023-01-12 | 3.890 | 3.920 | 3.800 | 3.800 | 3.668 | 25,609,715 |
| 2023-01-11 | 3.770 | 3.930 | 3.760 | 3.930 | 3.793 | 33,414,630 |
| 2023-01-10 | 3.830 | 3.830 | 3.760 | 3.770 | 3.639 | 8,072,700 |
| 2023-01-09 | 3.830 | 3.850 | 3.790 | 3.820 | 3.687 | 10,800,303 |
| 2023-01-06 | 3.780 | 3.830 | 3.760 | 3.760 | 3.629 | 9,925,471 |
| 2023-01-05 | 3.770 | 3.810 | 3.750 | 3.790 | 3.658 | 11,374,696 |
| 2023-01-04 | 3.700 | 3.760 | 3.680 | 3.760 | 3.629 | 12,909,027 |
| 2023-01-03 | 3.590 | 3.700 | 3.570 | 3.700 | 3.571 | 12,919,576 |
| 2022-12-30 | 3.570 | 3.600 | 3.560 | 3.600 | 3.475 | 5,896,500 |
| 2022-12-29 | 3.600 | 3.620 | 3.550 | 3.570 | 3.446 | 8,847,800 |
| 2022-12-28 | 3.650 | 3.670 | 3.570 | 3.590 | 3.465 | 8,347,400 |
| 2022-12-27 | 3.660 | 3.670 | 3.630 | 3.660 | 3.533 | 6,464,646 |
| 2022-12-26 | 3.600 | 3.650 | 3.590 | 3.640 | 3.513 | 6,489,100 |
| 2022-12-23 | 3.590 | 3.640 | 3.550 | 3.590 | 3.465 | 8,515,400 |
| 2022-12-22 | 3.680 | 3.680 | 3.580 | 3.590 | 3.465 | 9,971,700 |
| 2022-12-21 | 3.690 | 3.710 | 3.640 | 3.660 | 3.533 | 7,729,100 |
| 2022-12-20 | 3.660 | 3.710 | 3.620 | 3.700 | 3.571 | 8,178,700 |
| 2022-12-19 | 3.760 | 3.780 | 3.640 | 3.660 | 3.533 | 12,664,100 |
| 2022-12-16 | 3.760 | 3.790 | 3.740 | 3.760 | 3.629 | 10,284,300 |
| 2022-12-15 | 3.740 | 3.800 | 3.730 | 3.790 | 3.658 | 9,553,300 |
| 2022-12-14 | 3.780 | 3.780 | 3.740 | 3.740 | 3.610 | 8,178,376 |
| 2022-12-13 | 3.770 | 3.820 | 3.760 | 3.770 | 3.639 | 9,707,300 |
| 2022-12-12 | 3.830 | 3.830 | 3.750 | 3.750 | 3.619 | 13,498,800 |
| 2022-12-09 | 3.880 | 3.880 | 3.800 | 3.830 | 3.697 | 16,324,800 |
| 2022-12-08 | 3.920 | 3.920 | 3.860 | 3.860 | 3.726 | 11,857,700 |
| 2022-12-07 | 3.890 | 3.920 | 3.860 | 3.910 | 3.774 | 14,595,000 |
| 2022-12-06 | 3.960 | 3.960 | 3.880 | 3.910 | 3.774 | 15,293,900 |
| 2022-12-05 | 3.920 | 3.960 | 3.890 | 3.960 | 3.822 | 21,607,249 |
| 2022-12-02 | 3.850 | 3.930 | 3.840 | 3.890 | 3.755 | 22,892,300 |
| 2022-12-01 | 3.930 | 3.960 | 3.860 | 3.870 | 3.735 | 18,598,799 |
| 2022-11-30 | 3.900 | 3.940 | 3.870 | 3.900 | 3.764 | 20,243,000 |
| 2022-11-29 | 3.840 | 3.910 | 3.840 | 3.880 | 3.745 | 23,932,800 |
| 2022-11-28 | 3.750 | 3.850 | 3.710 | 3.840 | 3.706 | 18,571,000 |
| 2022-11-25 | 3.940 | 3.960 | 3.790 | 3.800 | 3.668 | 38,412,276 |
| 2022-11-24 | 4.000 | 4.010 | 3.940 | 3.970 | 3.832 | 36,696,449 |
| 2022-11-23 | 3.980 | 4.290 | 3.920 | 4.050 | 3.909 | 79,768,455 |
| 2022-11-22 | 4.010 | 4.050 | 3.970 | 4.000 | 3.861 | 20,288,736 |
| 2022-11-21 | 3.950 | 4.010 | 3.910 | 4.000 | 3.861 | 18,606,500 |
| 2022-11-18 | 4.050 | 4.070 | 3.950 | 3.960 | 3.822 | 34,536,536 |
| 2022-11-17 | 4.050 | 4.100 | 3.980 | 4.100 | 3.957 | 42,054,749 |
| 2022-11-16 | 4.140 | 4.140 | 4.030 | 4.050 | 3.909 | 55,625,000 |
| 2022-11-15 | 4.280 | 4.310 | 4.130 | 4.180 | 4.035 | 81,908,608 |
| 2022-11-14 | 4.640 | 4.970 | 4.310 | 4.370 | 4.218 | 158,269,483 |
| 2022-11-11 | 4.410 | 4.630 | 4.380 | 4.630 | 4.469 | 76,607,696 |
| 2022-11-10 | 3.790 | 4.210 | 3.760 | 4.210 | 4.063 | 53,939,101 |
| 2022-11-09 | 3.780 | 3.950 | 3.760 | 3.830 | 3.697 | 22,546,508 |
| 2022-11-08 | 3.800 | 3.800 | 3.730 | 3.770 | 3.639 | 8,435,300 |
| 2022-11-07 | 3.780 | 3.790 | 3.740 | 3.770 | 3.639 | 10,559,400 |
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.