Xiamen Sunrise Wheel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.200 | 5.250 | 5.060 | 5.080 | 4.980 | 53,768,202 |
| 2025-01-21 | 5.500 | 5.500 | 5.210 | 5.270 | 5.166 | 84,099,102 |
| 2025-01-20 | 5.380 | 5.530 | 5.150 | 5.520 | 5.411 | 124,457,975 |
| 2025-01-17 | 5.190 | 5.400 | 5.130 | 5.350 | 5.245 | 121,962,785 |
| 2025-01-16 | 5.190 | 5.230 | 5.120 | 5.160 | 5.058 | 75,881,429 |
| 2025-01-15 | 5.230 | 5.260 | 5.100 | 5.140 | 5.039 | 99,923,359 |
| 2025-01-14 | 4.780 | 5.230 | 4.780 | 5.230 | 5.127 | 105,134,457 |
| 2025-01-13 | 4.800 | 4.900 | 4.640 | 4.750 | 4.657 | 56,493,445 |
| 2025-01-10 | 5.210 | 5.280 | 4.870 | 4.890 | 4.794 | 95,546,535 |
| 2025-01-09 | 5.050 | 5.280 | 5.030 | 5.190 | 5.088 | 95,398,449 |
| 2025-01-08 | 4.970 | 5.150 | 4.800 | 5.130 | 5.029 | 82,150,404 |
| 2025-01-07 | 4.840 | 5.000 | 4.820 | 5.000 | 4.902 | 41,908,780 |
| 2025-01-06 | 4.800 | 4.970 | 4.690 | 4.840 | 4.745 | 43,563,560 |
| 2025-01-03 | 5.170 | 5.200 | 4.800 | 4.820 | 4.725 | 56,242,833 |
| 2025-01-02 | 5.060 | 5.240 | 5.020 | 5.100 | 5.000 | 56,190,097 |
| 2024-12-31 | 5.270 | 5.290 | 5.040 | 5.070 | 4.970 | 52,212,000 |
| 2024-12-30 | 5.400 | 5.430 | 5.180 | 5.190 | 5.088 | 76,364,948 |
| 2024-12-27 | 5.430 | 5.610 | 5.430 | 5.450 | 5.343 | 71,307,511 |
| 2024-12-26 | 5.440 | 5.690 | 5.380 | 5.540 | 5.431 | 93,924,811 |
| 2024-12-25 | 5.500 | 5.750 | 5.340 | 5.590 | 5.480 | 120,375,558 |
| 2024-12-24 | 5.460 | 5.510 | 5.380 | 5.470 | 5.362 | 72,876,700 |
| 2024-12-23 | 5.790 | 5.790 | 5.320 | 5.390 | 5.284 | 114,012,325 |
| 2024-12-20 | 5.820 | 5.870 | 5.740 | 5.820 | 5.705 | 114,346,756 |
| 2024-12-19 | 6.010 | 6.080 | 5.770 | 5.780 | 5.666 | 183,794,672 |
| 2024-12-18 | 6.380 | 6.850 | 6.100 | 6.410 | 6.284 | 258,021,968 |
| 2024-12-17 | 6.620 | 6.620 | 6.620 | 6.620 | 6.490 | 15,707,100 |
| 2024-12-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.205 | 18,190,100 |
| 2024-12-13 | 9.410 | 9.990 | 8.170 | 8.170 | 8.009 | 251,567,359 |
| 2024-12-12 | 8.300 | 9.080 | 7.920 | 9.080 | 8.901 | 180,454,985 |
| 2024-12-11 | 7.500 | 8.250 | 7.110 | 8.250 | 8.088 | 231,588,936 |
| 2024-12-10 | 7.500 | 7.500 | 6.470 | 7.500 | 7.352 | 230,549,281 |
| 2024-12-09 | 6.330 | 6.820 | 6.300 | 6.820 | 6.686 | 153,972,948 |
| 2024-12-06 | 6.200 | 6.200 | 5.840 | 6.200 | 6.078 | 96,680,539 |
| 2024-12-05 | 5.310 | 5.640 | 5.310 | 5.640 | 5.529 | 44,473,303 |
| 2024-12-04 | 5.130 | 5.130 | 4.550 | 5.130 | 5.029 | 233,100,958 |
| 2024-12-03 | 5.420 | 5.420 | 4.510 | 4.660 | 4.568 | 108,049,277 |
| 2024-12-02 | 4.380 | 4.930 | 4.200 | 4.930 | 4.833 | 68,742,200 |
| 2024-11-29 | 3.980 | 4.480 | 3.670 | 4.480 | 4.392 | 227,273,718 |
| 2024-11-28 | 4.050 | 4.070 | 3.960 | 4.070 | 3.990 | 52,030,636 |
| 2024-11-27 | 3.350 | 3.700 | 3.240 | 3.700 | 3.627 | 62,016,100 |
| 2024-11-26 | 3.360 | 3.400 | 3.330 | 3.360 | 3.294 | 16,505,599 |
| 2024-11-25 | 3.260 | 3.370 | 3.220 | 3.360 | 3.294 | 18,027,300 |
| 2024-11-22 | 3.360 | 3.410 | 3.240 | 3.250 | 3.186 | 18,648,530 |
| 2024-11-21 | 3.320 | 3.360 | 3.300 | 3.350 | 3.284 | 13,282,900 |
| 2024-11-20 | 3.250 | 3.320 | 3.220 | 3.300 | 3.235 | 12,048,500 |
| 2024-11-19 | 3.210 | 3.260 | 3.160 | 3.250 | 3.186 | 14,176,100 |
| 2024-11-18 | 3.250 | 3.280 | 3.150 | 3.190 | 3.127 | 17,268,000 |
| 2024-11-15 | 3.280 | 3.320 | 3.210 | 3.220 | 3.157 | 15,039,700 |
| 2024-11-14 | 3.350 | 3.380 | 3.250 | 3.270 | 3.206 | 17,457,603 |
| 2024-11-13 | 3.370 | 3.410 | 3.290 | 3.350 | 3.284 | 15,385,700 |
| 2024-11-12 | 3.420 | 3.480 | 3.330 | 3.380 | 3.314 | 19,543,900 |
| 2024-11-11 | 3.400 | 3.450 | 3.360 | 3.420 | 3.353 | 16,072,800 |
| 2024-11-08 | 3.460 | 3.490 | 3.340 | 3.390 | 3.323 | 20,841,700 |
| 2024-11-07 | 3.270 | 3.400 | 3.250 | 3.390 | 3.323 | 23,613,783 |
| 2024-11-06 | 3.230 | 3.280 | 3.180 | 3.260 | 3.196 | 19,507,800 |
| 2024-11-05 | 3.170 | 3.230 | 3.150 | 3.220 | 3.157 | 16,687,700 |
| 2024-11-04 | 3.110 | 3.170 | 3.100 | 3.160 | 3.098 | 12,038,300 |
| 2024-11-01 | 3.210 | 3.240 | 3.100 | 3.110 | 3.049 | 16,956,392 |
| 2024-10-31 | 3.180 | 3.240 | 3.170 | 3.220 | 3.157 | 13,667,048 |
| 2024-10-30 | 3.140 | 3.180 | 3.120 | 3.170 | 3.108 | 12,794,400 |
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.