Sunrise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.920	5.000	4.780	4.820	4.527	11,804,000
2022-08-02	5.080	5.090	4.830	4.930	4.631	14,160,370
2022-08-01	5.100	5.150	5.020	5.100	4.790	10,084,669
2022-07-29	5.140	5.170	5.030	5.050	4.743	9,504,985
2022-07-28	5.100	5.130	5.010	5.110	4.800	15,409,675
2022-07-27	4.950	5.010	4.940	5.000	4.696	5,713,625
2022-07-26	4.980	4.980	4.880	4.970	4.668	6,297,535
2022-07-25	4.980	5.030	4.890	4.950	4.649	7,036,415
2022-07-22	5.030	5.120	4.950	5.000	4.696	9,007,750
2022-07-21	4.960	5.120	4.950	5.050	4.743	12,412,935
2022-07-20	4.930	4.990	4.880	4.980	4.678	7,488,549
2022-07-19	4.860	4.930	4.760	4.920	4.621	8,981,975
2022-07-18	4.790	4.870	4.780	4.870	4.574	9,479,400
2022-07-15	4.920	4.920	4.730	4.800	4.509	11,049,996
2022-07-14	4.890	4.920	4.830	4.920	4.621	8,599,200
2022-07-13	4.810	4.940	4.810	4.900	4.603	11,538,690
2022-07-12	4.760	4.970	4.750	4.840	4.546	20,350,253
2022-07-11	4.850	4.890	4.700	4.770	4.480	18,650,883
2022-07-08	4.690	4.770	4.680	4.710	4.424	5,584,821
2022-07-07	4.720	4.780	4.690	4.700	4.415	7,819,608
2022-07-06	4.800	4.820	4.680	4.750	4.462	11,774,675
2022-07-05	4.850	4.900	4.750	4.830	4.537	11,769,544
2022-07-04	4.860	4.880	4.780	4.850	4.556	7,021,260
2022-07-01	4.960	4.960	4.820	4.880	4.584	12,099,190
2022-06-30	4.850	5.040	4.780	4.970	4.640	17,909,311
2022-06-29	4.830	4.950	4.790	4.830	4.509	13,092,685
2022-06-28	4.710	4.830	4.700	4.810	4.491	8,779,400
2022-06-27	4.700	4.750	4.650	4.740	4.425	9,522,575
2022-06-24	4.670	4.700	4.610	4.660	4.351	6,822,710
2022-06-23	4.600	4.640	4.520	4.640	4.332	6,754,424
2022-06-22	4.640	4.660	4.560	4.580	4.276	6,863,330
2022-06-21	4.640	4.680	4.590	4.640	4.332	8,825,425
2022-06-20	4.580	4.650	4.540	4.640	4.332	7,401,046
2022-06-17	4.500	4.610	4.480	4.570	4.267	8,875,836
2022-06-16	4.480	4.570	4.450	4.530	4.229	8,521,915
2022-06-15	4.490	4.540	4.440	4.480	4.183	10,294,815
2022-06-14	4.450	4.460	4.330	4.450	4.155	9,417,435
2022-06-13	4.440	4.490	4.390	4.470	4.173	8,170,485
2022-06-10	4.390	4.490	4.370	4.460	4.164	5,330,645
2022-06-09	4.490	4.490	4.380	4.430	4.136	5,083,210
2022-06-08	4.440	4.540	4.380	4.490	4.192	8,264,800
2022-06-07	4.580	4.600	4.450	4.470	4.173	7,982,855
2022-06-06	4.480	4.570	4.480	4.550	4.248	8,808,185
2022-06-02	4.430	4.500	4.380	4.480	4.183	7,316,565
2022-06-01	4.390	4.510	4.380	4.420	4.127	8,638,030
2022-05-31	4.390	4.430	4.340	4.410	4.117	6,990,060
2022-05-30	4.330	4.400	4.300	4.390	4.099	6,250,590
2022-05-27	4.480	4.480	4.320	4.370	4.080	7,890,210
2022-05-26	4.380	4.470	4.290	4.420	4.127	7,435,070
2022-05-25	4.210	4.380	4.210	4.380	4.089	7,910,411
2022-05-24	4.500	4.500	4.250	4.260	3.977	12,802,000
2022-05-23	4.390	4.500	4.340	4.500	4.201	13,817,520
2022-05-20	4.430	4.460	4.360	4.370	4.080	14,386,775
2022-05-19	4.360	4.560	4.340	4.410	4.117	26,148,112
2022-05-18	4.240	4.650	4.190	4.410	4.117	33,496,202
2022-05-17	4.260	4.260	4.130	4.230	3.949	6,546,250
2022-05-16	4.260	4.270	4.180	4.230	3.949	9,293,181
2022-05-13	4.230	4.240	4.160	4.210	3.931	5,484,295
2022-05-12	4.120	4.220	4.100	4.200	3.921	7,199,675
2022-05-11	4.190	4.260	4.130	4.150	3.875	9,787,740

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.1000 CNY
2025-07-10	0.1000 CNY
2024-07-10	0.1000 CNY
2023-07-17	0.0500 CNY
2022-07-01	0.0300 CNY
2021-06-11	0.0100 CNY
2020-06-02	0.0250 CNY
2019-06-12	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.