Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.650 | 4.710 | 4.620 | 4.650 | 4.559 | 13,233,500 |
| 2025-04-24 | 4.730 | 4.750 | 4.610 | 4.660 | 4.568 | 18,423,400 |
| 2025-04-23 | 4.700 | 4.740 | 4.640 | 4.720 | 4.627 | 20,735,903 |
| 2025-04-22 | 4.610 | 4.690 | 4.580 | 4.620 | 4.529 | 20,753,000 |
| 2025-04-21 | 4.480 | 4.620 | 4.440 | 4.600 | 4.509 | 22,019,800 |
| 2025-04-18 | 4.460 | 4.510 | 4.420 | 4.480 | 4.392 | 17,387,300 |
| 2025-04-17 | 4.540 | 4.590 | 4.430 | 4.490 | 4.402 | 25,461,700 |
| 2025-04-16 | 4.520 | 4.560 | 4.380 | 4.450 | 4.362 | 23,028,100 |
| 2025-04-15 | 4.590 | 4.610 | 4.480 | 4.540 | 4.451 | 26,694,200 |
| 2025-04-14 | 4.360 | 4.570 | 4.360 | 4.540 | 4.451 | 32,033,127 |
| 2025-04-11 | 4.240 | 4.380 | 4.220 | 4.320 | 4.235 | 25,590,400 |
| 2025-04-10 | 4.240 | 4.390 | 4.240 | 4.310 | 4.225 | 40,399,806 |
| 2025-04-09 | 3.880 | 4.360 | 3.630 | 4.200 | 4.117 | 55,673,250 |
| 2025-04-08 | 4.020 | 4.230 | 3.870 | 3.960 | 3.882 | 48,603,950 |
| 2025-04-07 | 4.430 | 4.510 | 4.300 | 4.300 | 4.215 | 11,683,700 |
| 2025-04-03 | 4.720 | 4.840 | 4.720 | 4.780 | 4.686 | 16,211,300 |
| 2025-04-02 | 4.840 | 4.890 | 4.800 | 4.810 | 4.715 | 15,615,000 |
| 2025-04-01 | 4.880 | 4.920 | 4.850 | 4.860 | 4.764 | 16,377,500 |
| 2025-03-31 | 4.820 | 4.890 | 4.710 | 4.880 | 4.784 | 25,473,100 |
| 2025-03-28 | 4.910 | 4.970 | 4.850 | 4.860 | 4.764 | 22,841,800 |
| 2025-03-27 | 5.060 | 5.060 | 4.940 | 4.950 | 4.853 | 24,246,200 |
| 2025-03-26 | 5.020 | 5.160 | 5.020 | 5.090 | 4.990 | 17,028,553 |
| 2025-03-25 | 5.100 | 5.140 | 5.000 | 5.070 | 4.970 | 23,509,700 |
| 2025-03-24 | 5.450 | 5.450 | 5.000 | 5.150 | 5.049 | 43,726,731 |
| 2025-03-21 | 5.620 | 5.630 | 5.430 | 5.450 | 5.343 | 37,492,350 |
| 2025-03-20 | 5.550 | 5.810 | 5.550 | 5.670 | 5.558 | 45,429,603 |
| 2025-03-19 | 5.590 | 5.650 | 5.530 | 5.580 | 5.470 | 27,723,600 |
| 2025-03-18 | 5.660 | 5.700 | 5.580 | 5.610 | 5.500 | 32,829,503 |
| 2025-03-17 | 5.720 | 5.750 | 5.650 | 5.680 | 5.568 | 31,800,600 |
| 2025-03-14 | 5.650 | 5.720 | 5.580 | 5.720 | 5.607 | 32,603,800 |
| 2025-03-13 | 5.850 | 5.880 | 5.560 | 5.650 | 5.539 | 50,376,400 |
| 2025-03-12 | 5.900 | 6.030 | 5.810 | 5.890 | 5.774 | 58,805,500 |
| 2025-03-11 | 5.940 | 6.020 | 5.830 | 5.900 | 5.784 | 68,267,500 |
| 2025-03-10 | 5.800 | 6.200 | 5.790 | 6.080 | 5.960 | 105,876,500 |
| 2025-03-07 | 5.730 | 5.910 | 5.640 | 5.790 | 5.676 | 65,275,600 |
| 2025-03-06 | 5.640 | 5.800 | 5.630 | 5.720 | 5.607 | 53,802,836 |
| 2025-03-05 | 5.640 | 5.700 | 5.490 | 5.630 | 5.519 | 42,032,051 |
| 2025-03-04 | 5.410 | 5.830 | 5.370 | 5.690 | 5.578 | 56,330,850 |
| 2025-03-03 | 5.560 | 5.650 | 5.380 | 5.460 | 5.353 | 46,477,777 |
| 2025-02-28 | 5.750 | 5.880 | 5.520 | 5.560 | 5.451 | 56,938,901 |
| 2025-02-27 | 6.020 | 6.040 | 5.700 | 5.800 | 5.686 | 66,158,301 |
| 2025-02-26 | 5.850 | 6.050 | 5.750 | 6.010 | 5.892 | 84,594,156 |
| 2025-02-25 | 5.820 | 5.950 | 5.720 | 5.840 | 5.725 | 66,993,700 |
| 2025-02-24 | 6.190 | 6.190 | 5.850 | 5.950 | 5.833 | 103,427,223 |
| 2025-02-21 | 5.850 | 6.350 | 5.770 | 6.190 | 6.068 | 174,094,337 |
| 2025-02-20 | 5.850 | 6.120 | 5.620 | 5.960 | 5.843 | 215,088,359 |
| 2025-02-19 | 5.280 | 5.780 | 5.270 | 5.780 | 5.666 | 188,203,842 |
| 2025-02-18 | 5.410 | 5.490 | 5.220 | 5.250 | 5.147 | 54,029,301 |
| 2025-02-17 | 5.360 | 5.520 | 5.360 | 5.460 | 5.353 | 62,835,085 |
| 2025-02-14 | 5.500 | 5.620 | 5.370 | 5.390 | 5.284 | 74,194,019 |
| 2025-02-13 | 5.670 | 5.720 | 5.510 | 5.520 | 5.411 | 97,144,897 |
| 2025-02-12 | 5.540 | 5.880 | 5.400 | 5.720 | 5.607 | 145,968,749 |
| 2025-02-11 | 5.350 | 5.810 | 5.190 | 5.640 | 5.529 | 177,826,791 |
| 2025-02-10 | 5.130 | 5.280 | 5.120 | 5.280 | 5.176 | 74,813,079 |
| 2025-02-07 | 5.010 | 5.170 | 5.000 | 5.090 | 4.990 | 60,533,424 |
| 2025-02-06 | 4.860 | 5.020 | 4.800 | 5.010 | 4.911 | 48,216,340 |
| 2025-02-05 | 4.880 | 4.920 | 4.790 | 4.860 | 4.764 | 40,394,800 |
| 2025-01-27 | 5.010 | 5.070 | 4.720 | 4.740 | 4.647 | 42,897,382 |
| 2025-01-24 | 4.930 | 5.040 | 4.910 | 4.980 | 4.882 | 45,023,274 |
| 2025-01-23 | 5.130 | 5.280 | 4.960 | 4.960 | 4.862 | 53,149,100 |
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.