Sunrise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.120 | 4.210 | 4.100 | 4.190 | 3.912 | 6,689,195 |
| 2022-05-09 | 4.100 | 4.220 | 4.030 | 4.180 | 3.903 | 7,268,807 |
| 2022-05-06 | 4.050 | 4.080 | 3.970 | 4.060 | 3.790 | 7,173,031 |
| 2022-05-05 | 4.090 | 4.160 | 4.000 | 4.110 | 3.837 | 9,039,075 |
| 2022-04-29 | 3.920 | 4.110 | 3.900 | 4.080 | 3.809 | 11,856,722 |
| 2022-04-28 | 4.040 | 4.050 | 3.830 | 3.900 | 3.641 | 12,236,490 |
| 2022-04-27 | 3.860 | 4.040 | 3.810 | 4.040 | 3.772 | 12,157,442 |
| 2022-04-26 | 4.090 | 4.130 | 3.910 | 3.930 | 3.669 | 11,007,730 |
| 2022-04-25 | 4.400 | 4.430 | 4.020 | 4.040 | 3.772 | 11,189,627 |
| 2022-04-22 | 4.450 | 4.500 | 4.310 | 4.450 | 4.155 | 7,305,950 |
| 2022-04-21 | 4.660 | 4.660 | 4.440 | 4.450 | 4.155 | 9,948,391 |
| 2022-04-20 | 4.670 | 4.780 | 4.650 | 4.670 | 4.360 | 7,628,990 |
| 2022-04-19 | 4.640 | 4.720 | 4.620 | 4.670 | 4.360 | 6,484,541 |
| 2022-04-18 | 4.620 | 4.670 | 4.550 | 4.660 | 4.351 | 5,284,270 |
| 2022-04-15 | 4.750 | 4.760 | 4.620 | 4.640 | 4.332 | 6,592,660 |
| 2022-04-14 | 4.730 | 4.820 | 4.680 | 4.770 | 4.453 | 8,848,992 |
| 2022-04-13 | 4.770 | 4.780 | 4.670 | 4.720 | 4.407 | 6,144,160 |
| 2022-04-12 | 4.670 | 4.800 | 4.550 | 4.800 | 4.481 | 9,046,025 |
| 2022-04-11 | 4.790 | 4.830 | 4.620 | 4.660 | 4.351 | 9,689,714 |
| 2022-04-08 | 4.890 | 4.940 | 4.790 | 4.820 | 4.500 | 8,236,181 |
| 2022-04-07 | 5.050 | 5.050 | 4.880 | 4.890 | 4.565 | 8,720,145 |
| 2022-04-06 | 4.900 | 5.020 | 4.890 | 5.020 | 4.687 | 10,418,615 |
| 2022-04-01 | 4.900 | 4.910 | 4.830 | 4.890 | 4.565 | 6,660,920 |
| 2022-03-31 | 4.940 | 4.980 | 4.890 | 4.930 | 4.603 | 6,415,355 |
| 2022-03-30 | 4.910 | 4.960 | 4.860 | 4.940 | 4.612 | 7,711,188 |
| 2022-03-29 | 5.000 | 5.020 | 4.860 | 4.910 | 4.584 | 7,491,718 |
| 2022-03-28 | 4.920 | 5.000 | 4.820 | 4.970 | 4.640 | 8,787,300 |
| 2022-03-25 | 4.980 | 5.000 | 4.920 | 4.940 | 4.612 | 7,084,780 |
| 2022-03-24 | 4.980 | 5.000 | 4.880 | 4.930 | 4.603 | 8,465,035 |
| 2022-03-23 | 5.050 | 5.090 | 5.020 | 5.020 | 4.687 | 7,982,430 |
| 2022-03-22 | 5.040 | 5.110 | 5.000 | 5.070 | 4.733 | 10,332,360 |
| 2022-03-21 | 5.090 | 5.100 | 5.010 | 5.070 | 4.733 | 11,804,893 |
| 2022-03-18 | 4.950 | 5.080 | 4.930 | 5.060 | 4.724 | 13,037,724 |
| 2022-03-17 | 5.080 | 5.130 | 4.940 | 4.970 | 4.640 | 19,658,719 |
| 2022-03-16 | 4.800 | 5.090 | 4.790 | 5.050 | 4.715 | 24,321,033 |
| 2022-03-15 | 5.000 | 5.000 | 4.700 | 4.720 | 4.407 | 31,032,057 |
| 2022-03-14 | 5.090 | 5.320 | 5.070 | 5.070 | 4.733 | 34,650,767 |
| 2022-03-11 | 5.390 | 5.670 | 5.330 | 5.630 | 5.256 | 10,762,268 |
| 2022-03-10 | 5.570 | 5.600 | 5.430 | 5.440 | 5.079 | 9,874,579 |
| 2022-03-09 | 5.510 | 5.550 | 5.170 | 5.480 | 5.116 | 14,886,814 |
| 2022-03-08 | 5.770 | 5.820 | 5.450 | 5.470 | 5.107 | 14,684,003 |
| 2022-03-07 | 5.900 | 5.950 | 5.720 | 5.770 | 5.387 | 12,950,385 |
| 2022-03-04 | 6.070 | 6.070 | 5.920 | 5.940 | 5.546 | 10,407,850 |
| 2022-03-03 | 6.150 | 6.220 | 6.060 | 6.090 | 5.686 | 10,394,260 |
| 2022-03-02 | 6.090 | 6.150 | 6.020 | 6.130 | 5.723 | 10,548,480 |
| 2022-03-01 | 6.120 | 6.130 | 6.050 | 6.120 | 5.714 | 8,777,445 |
| 2022-02-28 | 6.080 | 6.130 | 5.930 | 6.090 | 5.686 | 10,817,992 |
| 2022-02-25 | 5.970 | 6.180 | 5.970 | 6.080 | 5.676 | 16,218,035 |
| 2022-02-24 | 6.310 | 6.380 | 5.860 | 5.930 | 5.536 | 31,917,805 |
| 2022-02-23 | 5.980 | 6.460 | 5.930 | 6.420 | 5.994 | 28,392,505 |
| 2022-02-22 | 6.000 | 6.000 | 5.890 | 5.940 | 5.546 | 8,439,354 |
| 2022-02-21 | 6.040 | 6.050 | 5.960 | 6.010 | 5.611 | 7,688,925 |
| 2022-02-18 | 5.980 | 6.040 | 5.960 | 6.040 | 5.639 | 5,657,300 |
| 2022-02-17 | 6.080 | 6.100 | 6.000 | 6.010 | 5.611 | 8,688,240 |
| 2022-02-16 | 5.980 | 6.110 | 5.980 | 6.080 | 5.676 | 9,671,715 |
| 2022-02-15 | 6.030 | 6.040 | 5.910 | 5.950 | 5.555 | 7,202,460 |
| 2022-02-14 | 5.880 | 6.070 | 5.800 | 6.020 | 5.620 | 10,048,575 |
| 2022-02-11 | 6.080 | 6.080 | 5.880 | 5.900 | 5.508 | 10,277,760 |
| 2022-02-10 | 6.080 | 6.100 | 6.000 | 6.080 | 5.676 | 8,769,810 |
| 2022-02-09 | 6.070 | 6.090 | 6.010 | 6.080 | 5.676 | 7,995,368 |
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.