Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.950 | 5.010 | 4.930 | 5.000 | 4.950 | 15,174,400 |
| 2025-07-23 | 5.050 | 5.070 | 4.950 | 4.960 | 4.910 | 20,062,400 |
| 2025-07-22 | 5.120 | 5.130 | 5.010 | 5.040 | 4.990 | 19,884,500 |
| 2025-07-21 | 4.950 | 5.090 | 4.940 | 5.090 | 5.039 | 31,706,683 |
| 2025-07-18 | 4.990 | 5.000 | 4.920 | 4.950 | 4.900 | 13,820,200 |
| 2025-07-17 | 4.970 | 4.990 | 4.940 | 4.980 | 4.930 | 12,731,800 |
| 2025-07-16 | 4.920 | 4.990 | 4.920 | 4.970 | 4.920 | 18,335,400 |
| 2025-07-15 | 4.980 | 5.010 | 4.860 | 4.930 | 4.881 | 19,288,100 |
| 2025-07-14 | 4.940 | 5.000 | 4.920 | 4.970 | 4.920 | 14,709,800 |
| 2025-07-11 | 4.910 | 4.980 | 4.850 | 4.940 | 4.891 | 21,389,035 |
| 2025-07-10 | 4.880 | 4.940 | 4.850 | 4.920 | 4.871 | 13,027,200 |
| 2025-07-09 | 4.940 | 4.970 | 4.890 | 4.900 | 4.851 | 15,002,100 |
| 2025-07-08 | 4.860 | 4.950 | 4.850 | 4.940 | 4.891 | 18,773,100 |
| 2025-07-07 | 4.840 | 4.870 | 4.810 | 4.860 | 4.811 | 10,410,600 |
| 2025-07-04 | 4.930 | 4.930 | 4.840 | 4.840 | 4.792 | 13,415,900 |
| 2025-07-03 | 4.930 | 4.940 | 4.880 | 4.930 | 4.881 | 17,021,600 |
| 2025-07-02 | 4.890 | 4.930 | 4.850 | 4.930 | 4.881 | 19,581,100 |
| 2025-07-01 | 4.870 | 4.900 | 4.820 | 4.890 | 4.841 | 17,606,300 |
| 2025-06-30 | 4.840 | 4.880 | 4.820 | 4.870 | 4.821 | 12,521,403 |
| 2025-06-27 | 4.820 | 4.900 | 4.820 | 4.830 | 4.782 | 15,099,400 |
| 2025-06-26 | 4.880 | 4.890 | 4.810 | 4.830 | 4.782 | 17,660,600 |
| 2025-06-25 | 4.850 | 4.900 | 4.810 | 4.860 | 4.811 | 23,033,300 |
| 2025-06-24 | 4.750 | 4.850 | 4.710 | 4.850 | 4.801 | 25,519,752 |
| 2025-06-23 | 4.460 | 4.740 | 4.410 | 4.730 | 4.683 | 39,023,450 |
| 2025-06-20 | 4.760 | 4.790 | 4.540 | 4.540 | 4.495 | 38,882,753 |
| 2025-06-19 | 4.880 | 4.970 | 4.750 | 4.770 | 4.722 | 41,163,600 |
| 2025-06-18 | 5.010 | 5.070 | 4.880 | 4.900 | 4.851 | 41,989,100 |
| 2025-06-17 | 5.180 | 5.180 | 4.910 | 5.010 | 4.960 | 96,907,736 |
| 2025-06-16 | 4.730 | 5.190 | 4.660 | 5.190 | 5.138 | 84,734,350 |
| 2025-06-13 | 4.910 | 4.910 | 4.700 | 4.720 | 4.673 | 23,381,400 |
| 2025-06-12 | 4.990 | 5.010 | 4.900 | 4.930 | 4.881 | 16,256,400 |
| 2025-06-11 | 4.900 | 5.010 | 4.880 | 4.990 | 4.940 | 22,257,800 |
| 2025-06-10 | 5.000 | 5.020 | 4.830 | 4.880 | 4.831 | 18,998,000 |
| 2025-06-09 | 4.940 | 5.030 | 4.930 | 5.000 | 4.950 | 17,431,503 |
| 2025-06-06 | 4.930 | 4.950 | 4.900 | 4.940 | 4.891 | 10,008,400 |
| 2025-06-05 | 4.920 | 4.950 | 4.880 | 4.930 | 4.881 | 12,470,800 |
| 2025-06-04 | 4.880 | 5.010 | 4.850 | 4.930 | 4.881 | 17,162,600 |
| 2025-06-03 | 4.780 | 4.900 | 4.750 | 4.850 | 4.801 | 12,896,900 |
| 2025-05-30 | 5.000 | 5.010 | 4.830 | 4.830 | 4.782 | 22,173,700 |
| 2025-05-29 | 5.040 | 5.080 | 4.980 | 4.990 | 4.940 | 33,202,500 |
| 2025-05-28 | 4.890 | 5.030 | 4.850 | 4.980 | 4.930 | 37,985,800 |
| 2025-05-27 | 4.870 | 4.920 | 4.800 | 4.890 | 4.841 | 13,875,700 |
| 2025-05-26 | 4.790 | 4.890 | 4.780 | 4.870 | 4.821 | 12,693,700 |
| 2025-05-23 | 4.930 | 4.940 | 4.800 | 4.810 | 4.762 | 17,362,587 |
| 2025-05-22 | 5.000 | 5.050 | 4.910 | 4.920 | 4.871 | 18,384,000 |
| 2025-05-21 | 5.050 | 5.080 | 4.980 | 5.020 | 4.970 | 21,732,900 |
| 2025-05-20 | 5.000 | 5.130 | 4.950 | 5.120 | 5.019 | 31,611,800 |
| 2025-05-19 | 4.940 | 5.000 | 4.880 | 4.990 | 4.892 | 21,397,941 |
| 2025-05-16 | 4.910 | 4.990 | 4.890 | 4.940 | 4.843 | 19,581,300 |
| 2025-05-15 | 4.990 | 5.010 | 4.900 | 4.920 | 4.823 | 22,329,100 |
| 2025-05-14 | 5.020 | 5.020 | 4.940 | 4.970 | 4.872 | 22,760,700 |
| 2025-05-13 | 5.120 | 5.130 | 4.970 | 5.020 | 4.921 | 37,095,366 |
| 2025-05-12 | 5.000 | 5.200 | 4.910 | 5.090 | 4.990 | 65,812,800 |
| 2025-05-09 | 5.310 | 5.310 | 4.960 | 4.990 | 4.892 | 86,675,600 |
| 2025-05-08 | 5.340 | 5.340 | 5.340 | 5.340 | 5.235 | 13,518,600 |
| 2025-05-07 | 4.910 | 4.940 | 4.790 | 4.850 | 4.755 | 21,796,303 |
| 2025-05-06 | 4.730 | 4.850 | 4.730 | 4.850 | 4.755 | 19,658,868 |
| 2025-04-30 | 4.600 | 4.730 | 4.600 | 4.710 | 4.617 | 15,742,900 |
| 2025-04-29 | 4.510 | 4.650 | 4.490 | 4.600 | 4.509 | 15,157,500 |
| 2025-04-28 | 4.630 | 4.650 | 4.550 | 4.560 | 4.470 | 14,926,700 |
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.