Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.230 | 4.700 | 4.190 | 4.230 | 4.083 | 196,076,658 |
| 2022-08-03 | 4.680 | 4.790 | 4.660 | 4.660 | 4.498 | 56,870,852 |
| 2022-08-02 | 5.700 | 5.700 | 5.180 | 5.180 | 5.000 | 212,100,288 |
| 2022-08-01 | 5.760 | 5.760 | 5.660 | 5.760 | 5.560 | 109,789,184 |
| 2022-07-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.058 | 7,807,600 |
| 2022-07-28 | 4.760 | 4.760 | 4.580 | 4.760 | 4.594 | 67,241,742 |
| 2022-07-27 | 4.330 | 4.330 | 4.330 | 4.330 | 4.179 | 53,360,068 |
| 2022-07-26 | 3.570 | 3.940 | 3.510 | 3.940 | 3.803 | 53,143,921 |
| 2022-07-25 | 3.630 | 3.650 | 3.550 | 3.580 | 3.455 | 7,455,500 |
| 2022-07-22 | 3.580 | 3.660 | 3.580 | 3.630 | 3.504 | 8,961,000 |
| 2022-07-21 | 3.610 | 3.650 | 3.560 | 3.590 | 3.465 | 8,058,737 |
| 2022-07-20 | 3.600 | 3.610 | 3.560 | 3.600 | 3.475 | 6,339,638 |
| 2022-07-19 | 3.590 | 3.620 | 3.550 | 3.600 | 3.475 | 9,163,238 |
| 2022-07-18 | 3.400 | 3.590 | 3.400 | 3.590 | 3.465 | 17,009,574 |
| 2022-07-15 | 3.470 | 3.480 | 3.370 | 3.390 | 3.272 | 11,066,900 |
| 2022-07-14 | 3.500 | 3.530 | 3.460 | 3.500 | 3.378 | 7,434,400 |
| 2022-07-13 | 3.430 | 3.520 | 3.420 | 3.520 | 3.397 | 8,010,100 |
| 2022-07-12 | 3.480 | 3.500 | 3.420 | 3.430 | 3.311 | 5,835,000 |
| 2022-07-11 | 3.520 | 3.550 | 3.440 | 3.480 | 3.359 | 6,552,300 |
| 2022-07-08 | 3.460 | 3.580 | 3.430 | 3.540 | 3.417 | 13,250,300 |
| 2022-07-07 | 3.380 | 3.460 | 3.360 | 3.430 | 3.311 | 9,102,356 |
| 2022-07-06 | 3.400 | 3.410 | 3.330 | 3.370 | 3.253 | 6,046,975 |
| 2022-07-05 | 3.450 | 3.460 | 3.350 | 3.390 | 3.272 | 9,199,815 |
| 2022-07-04 | 3.490 | 3.490 | 3.420 | 3.430 | 3.311 | 7,699,300 |
| 2022-07-01 | 3.510 | 3.510 | 3.410 | 3.470 | 3.349 | 8,833,100 |
| 2022-06-30 | 3.500 | 3.550 | 3.450 | 3.490 | 3.369 | 11,666,600 |
| 2022-06-29 | 3.630 | 3.640 | 3.480 | 3.490 | 3.369 | 14,971,500 |
| 2022-06-28 | 3.590 | 3.630 | 3.530 | 3.610 | 3.484 | 14,457,033 |
| 2022-06-27 | 3.500 | 3.600 | 3.470 | 3.570 | 3.446 | 15,347,400 |
| 2022-06-24 | 3.510 | 3.540 | 3.460 | 3.480 | 3.359 | 13,766,900 |
| 2022-06-23 | 3.450 | 3.680 | 3.430 | 3.570 | 3.397 | 21,847,223 |
| 2022-06-22 | 3.450 | 3.510 | 3.400 | 3.420 | 3.255 | 11,082,100 |
| 2022-06-21 | 3.500 | 3.500 | 3.420 | 3.440 | 3.274 | 9,513,400 |
| 2022-06-20 | 3.420 | 3.520 | 3.400 | 3.480 | 3.312 | 13,261,600 |
| 2022-06-17 | 3.390 | 3.450 | 3.370 | 3.410 | 3.245 | 11,330,800 |
| 2022-06-16 | 3.380 | 3.450 | 3.380 | 3.420 | 3.255 | 15,661,700 |
| 2022-06-15 | 3.410 | 3.430 | 3.360 | 3.360 | 3.198 | 18,089,700 |
| 2022-06-14 | 3.340 | 3.410 | 3.300 | 3.410 | 3.245 | 22,603,440 |
| 2022-06-13 | 3.270 | 3.370 | 3.270 | 3.350 | 3.188 | 12,076,400 |
| 2022-06-10 | 3.240 | 3.320 | 3.240 | 3.300 | 3.141 | 9,054,200 |
| 2022-06-09 | 3.340 | 3.350 | 3.260 | 3.270 | 3.112 | 9,899,200 |
| 2022-06-08 | 3.300 | 3.370 | 3.230 | 3.360 | 3.198 | 17,563,336 |
| 2022-06-07 | 3.360 | 3.370 | 3.270 | 3.320 | 3.160 | 15,165,269 |
| 2022-06-06 | 3.360 | 3.390 | 3.330 | 3.360 | 3.198 | 15,713,637 |
| 2022-06-02 | 3.300 | 3.400 | 3.250 | 3.370 | 3.207 | 23,032,700 |
| 2022-06-01 | 3.230 | 3.310 | 3.210 | 3.310 | 3.150 | 19,710,203 |
| 2022-05-31 | 3.230 | 3.240 | 3.180 | 3.230 | 3.074 | 13,503,100 |
| 2022-05-30 | 3.260 | 3.260 | 3.200 | 3.220 | 3.064 | 14,385,800 |
| 2022-05-27 | 3.240 | 3.270 | 3.200 | 3.240 | 3.083 | 15,063,100 |
| 2022-05-26 | 3.270 | 3.280 | 3.200 | 3.250 | 3.093 | 18,631,900 |
| 2022-05-25 | 3.170 | 3.300 | 3.170 | 3.250 | 3.093 | 24,418,125 |
| 2022-05-24 | 3.380 | 3.420 | 3.180 | 3.180 | 3.026 | 38,069,846 |
| 2022-05-23 | 3.440 | 3.460 | 3.350 | 3.410 | 3.245 | 35,717,710 |
| 2022-05-20 | 3.500 | 3.620 | 3.370 | 3.400 | 3.236 | 56,802,700 |
| 2022-05-19 | 3.410 | 3.660 | 3.410 | 3.550 | 3.378 | 70,929,785 |
| 2022-05-18 | 3.770 | 3.850 | 3.500 | 3.580 | 3.407 | 110,715,033 |
| 2022-05-17 | 3.830 | 3.830 | 3.600 | 3.830 | 3.645 | 82,953,508 |
| 2022-05-16 | 3.170 | 3.480 | 3.160 | 3.480 | 3.312 | 47,346,539 |
| 2022-05-13 | 3.140 | 3.170 | 3.120 | 3.160 | 3.007 | 10,031,286 |
| 2022-05-12 | 3.090 | 3.170 | 3.050 | 3.130 | 2.979 | 11,811,203 |
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.