Xiamen Sunrise Wheel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.140	3.180	3.120	3.170	3.108	12,794,400
2024-10-29	3.250	3.260	3.130	3.150	3.088	20,762,600
2024-10-28	3.160	3.260	3.130	3.260	3.196	18,491,800
2024-10-25	3.080	3.140	3.070	3.130	3.068	14,122,070
2024-10-24	3.070	3.080	3.050	3.070	3.010	10,518,170
2024-10-23	3.060	3.090	3.040	3.060	3.000	12,216,900
2024-10-22	2.990	3.060	2.980	3.060	3.000	14,174,534
2024-10-21	3.010	3.030	2.980	2.980	2.921	12,212,499
2024-10-18	2.930	3.020	2.920	3.000	2.941	14,700,636
2024-10-17	3.010	3.040	2.930	2.940	2.882	14,613,800
2024-10-16	2.950	3.100	2.930	3.010	2.951	17,693,289
2024-10-15	3.010	3.030	2.970	2.970	2.912	11,683,300
2024-10-14	2.990	3.030	2.960	3.020	2.961	11,266,000
2024-10-11	3.030	3.050	2.950	2.980	2.921	13,503,886
2024-10-10	3.020	3.090	2.970	3.050	2.990	18,315,500
2024-10-09	3.260	3.260	3.000	3.000	2.941	29,948,100
2024-10-08	3.480	3.500	3.130	3.310	3.245	46,414,831
2024-09-30	3.010	3.200	2.940	3.180	3.117	42,061,370
2024-09-27	2.880	2.970	2.830	2.940	2.882	31,412,950
2024-09-26	2.720	2.950	2.720	2.880	2.823	28,058,756
2024-09-25	2.730	2.800	2.710	2.730	2.676	14,951,150
2024-09-24	2.630	2.710	2.630	2.700	2.647	10,122,500
2024-09-23	2.620	2.640	2.590	2.630	2.578	5,503,129
2024-09-20	2.640	2.640	2.600	2.620	2.568	4,956,729
2024-09-19	2.550	2.640	2.550	2.630	2.578	10,757,679
2024-09-18	2.570	2.600	2.510	2.550	2.500	5,993,300
2024-09-13	2.620	2.630	2.570	2.580	2.529	7,872,379
2024-09-12	2.600	2.650	2.600	2.620	2.568	5,039,103
2024-09-11	2.650	2.650	2.590	2.600	2.549	6,365,150
2024-09-10	2.630	2.650	2.590	2.650	2.598	5,792,700
2024-09-09	2.600	2.630	2.570	2.620	2.568	5,593,903
2024-09-06	2.660	2.680	2.610	2.610	2.559	7,684,300
2024-09-05	2.640	2.670	2.630	2.660	2.608	5,747,579
2024-09-04	2.650	2.660	2.610	2.620	2.568	7,284,300
2024-09-03	2.640	2.670	2.620	2.650	2.598	7,178,100
2024-09-02	2.690	2.720	2.640	2.640	2.588	8,030,900
2024-08-30	2.650	2.730	2.640	2.690	2.637	9,786,479
2024-08-29	2.620	2.660	2.590	2.650	2.598	8,094,198
2024-08-28	2.620	2.660	2.580	2.640	2.588	9,645,900
2024-08-27	2.700	2.720	2.630	2.640	2.588	7,628,300
2024-08-26	2.660	2.730	2.640	2.720	2.666	7,704,883
2024-08-23	2.650	2.670	2.610	2.660	2.608	6,711,500
2024-08-22	2.720	2.730	2.650	2.650	2.598	8,038,700
2024-08-21	2.700	2.740	2.700	2.710	2.657	5,003,000
2024-08-20	2.790	2.800	2.700	2.720	2.666	8,389,706
2024-08-19	2.790	2.820	2.770	2.790	2.735	5,731,500
2024-08-16	2.830	2.840	2.790	2.800	2.745	6,960,400
2024-08-15	2.780	2.830	2.760	2.830	2.774	8,565,300
2024-08-14	2.800	2.830	2.780	2.800	2.745	6,529,100
2024-08-13	2.730	2.790	2.720	2.790	2.735	6,899,100
2024-08-12	2.790	2.790	2.730	2.740	2.686	6,204,200
2024-08-09	2.800	2.840	2.790	2.790	2.735	7,418,699
2024-08-08	2.790	2.810	2.740	2.790	2.735	6,263,800
2024-08-07	2.780	2.810	2.760	2.800	2.745	6,323,100
2024-08-06	2.770	2.810	2.740	2.780	2.725	8,551,300
2024-08-05	2.820	2.840	2.730	2.740	2.686	10,052,700
2024-08-02	2.850	2.890	2.820	2.830	2.774	9,633,400
2024-08-01	2.870	2.900	2.850	2.880	2.823	11,109,200
2024-07-31	2.820	2.890	2.810	2.870	2.814	11,649,000
2024-07-30	2.780	2.820	2.770	2.820	2.765	8,005,300

← NewerPage 9 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.