Xiamen Sunrise Wheel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.970	4.000	3.900	3.920	3.731	7,481,200
2022-02-08	3.900	3.940	3.860	3.930	3.740	7,652,303
2022-02-07	3.720	3.940	3.690	3.900	3.712	12,246,103
2022-01-28	3.620	3.730	3.570	3.690	3.512	5,043,900
2022-01-27	3.700	3.710	3.590	3.610	3.436	4,179,600
2022-01-26	3.640	3.720	3.620	3.700	3.521	4,108,600
2022-01-25	3.790	3.790	3.620	3.640	3.464	6,966,400
2022-01-24	3.780	3.840	3.750	3.800	3.616	3,785,803
2022-01-21	3.820	3.840	3.770	3.790	3.607	5,191,678
2022-01-20	3.960	3.980	3.800	3.820	3.635	9,454,300
2022-01-19	3.920	4.010	3.900	3.960	3.769	7,008,800
2022-01-18	4.100	4.100	3.910	3.930	3.740	9,339,300
2022-01-17	4.020	4.080	3.990	4.060	3.864	6,974,380
2022-01-14	4.140	4.140	3.990	4.000	3.807	8,061,996
2022-01-13	4.160	4.170	4.110	4.120	3.921	8,200,200
2022-01-12	4.070	4.150	4.060	4.130	3.930	8,771,600
2022-01-11	4.100	4.150	4.050	4.070	3.873	7,768,372
2022-01-10	4.040	4.090	4.010	4.060	3.864	6,685,503
2022-01-07	4.120	4.160	4.010	4.040	3.845	8,439,578
2022-01-06	4.070	4.130	4.050	4.120	3.921	7,100,903
2022-01-05	4.170	4.170	4.040	4.090	3.892	8,373,139
2022-01-04	4.110	4.170	4.080	4.150	3.949	11,458,539
2021-12-31	4.080	4.120	4.060	4.090	3.892	6,438,796
2021-12-30	4.060	4.110	4.050	4.070	3.873	6,590,100
2021-12-29	3.990	4.110	3.960	4.070	3.873	9,747,883
2021-12-28	4.050	4.050	3.980	4.010	3.816	5,375,400
2021-12-27	3.940	4.060	3.920	4.020	3.826	7,688,003
2021-12-24	4.080	4.110	3.950	3.950	3.759	9,498,648
2021-12-23	4.100	4.140	4.060	4.080	3.883	7,196,800
2021-12-22	4.160	4.160	4.090	4.130	3.930	9,156,800
2021-12-21	4.010	4.170	4.010	4.170	3.968	14,663,400
2021-12-20	4.020	4.100	3.990	4.040	3.845	10,126,000
2021-12-17	4.050	4.060	3.990	4.020	3.826	6,039,600
2021-12-16	4.000	4.050	3.980	4.040	3.845	8,604,289
2021-12-15	3.970	4.030	3.950	3.990	3.797	6,739,900
2021-12-14	4.050	4.050	3.950	3.990	3.797	11,242,500
2021-12-13	4.040	4.090	3.990	4.060	3.864	11,586,826
2021-12-10	3.940	4.090	3.890	4.070	3.873	14,130,533
2021-12-09	4.000	4.020	3.930	3.940	3.750	11,404,079
2021-12-08	3.850	4.000	3.820	4.000	3.807	14,350,600
2021-12-07	3.860	3.940	3.800	3.830	3.645	6,637,800
2021-12-06	3.950	3.960	3.830	3.840	3.654	7,117,500
2021-12-03	3.890	3.960	3.890	3.940	3.750	5,604,800
2021-12-02	3.930	3.960	3.890	3.910	3.721	5,413,606
2021-12-01	3.870	3.960	3.840	3.930	3.740	9,129,839
2021-11-30	3.820	3.880	3.800	3.860	3.673	8,395,800
2021-11-29	3.800	3.830	3.770	3.800	3.616	5,401,100
2021-11-26	3.800	3.880	3.790	3.860	3.673	6,604,700
2021-11-25	3.870	3.870	3.770	3.830	3.645	5,369,003
2021-11-24	3.890	3.910	3.810	3.860	3.673	5,079,500
2021-11-23	3.840	3.920	3.820	3.890	3.702	5,886,100
2021-11-22	3.860	3.880	3.810	3.860	3.673	4,984,600
2021-11-19	3.770	3.900	3.760	3.860	3.673	6,247,300
2021-11-18	3.860	3.860	3.780	3.790	3.607	5,532,625
2021-11-17	3.780	3.860	3.770	3.860	3.673	4,245,500
2021-11-16	3.870	3.890	3.750	3.800	3.616	4,974,900
2021-11-15	3.750	3.880	3.750	3.860	3.673	6,281,200
2021-11-12	3.700	3.770	3.690	3.760	3.578	4,532,532
2021-11-11	3.680	3.740	3.670	3.720	3.540	5,073,634
2021-11-10	3.660	3.700	3.620	3.680	3.502	3,959,200

← NewerPage 20 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.