Sunrise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.070	6.090	6.010	6.080	5.676	7,995,368
2022-02-08	6.050	6.080	5.950	6.060	5.658	10,609,955
2022-02-07	5.870	6.120	5.850	6.020	5.620	12,395,093
2022-01-28	5.800	5.880	5.720	5.810	5.424	9,966,625
2022-01-27	5.880	5.940	5.760	5.760	5.378	10,608,085
2022-01-26	5.810	5.940	5.760	5.850	5.462	12,112,510
2022-01-25	6.090	6.260	5.760	5.800	5.415	27,439,960
2022-01-24	6.230	6.340	6.060	6.150	5.742	22,098,184
2022-01-21	6.090	6.190	6.050	6.120	5.714	11,140,085
2022-01-20	6.280	6.320	6.020	6.090	5.686	14,494,755
2022-01-19	6.350	6.400	6.200	6.280	5.863	13,186,385
2022-01-18	6.440	6.470	6.240	6.330	5.910	17,717,210
2022-01-17	6.600	6.630	6.370	6.440	6.012	18,983,543
2022-01-14	6.570	6.760	6.480	6.580	6.143	9,218,019
2022-01-13	6.670	6.740	6.540	6.560	6.125	9,572,856
2022-01-12	6.450	6.750	6.450	6.660	6.218	15,977,290
2022-01-11	6.750	6.920	6.430	6.460	6.031	16,214,441
2022-01-10	6.650	6.780	6.580	6.710	6.265	12,437,677
2022-01-07	6.630	6.710	6.510	6.660	6.218	11,987,805
2022-01-06	6.600	6.750	6.520	6.610	6.171	10,777,460
2022-01-05	6.980	7.130	6.550	6.610	6.171	23,159,975
2022-01-04	6.800	6.910	6.730	6.860	6.405	15,160,670
2021-12-31	6.700	6.920	6.660	6.750	6.302	11,365,000
2021-12-30	6.680	6.820	6.650	6.700	6.255	8,424,863
2021-12-29	6.800	6.840	6.610	6.720	6.274	8,776,260
2021-12-28	6.850	6.880	6.690	6.800	6.349	8,701,165
2021-12-27	6.760	6.930	6.550	6.820	6.367	13,192,355
2021-12-24	7.050	7.130	6.700	6.720	6.274	18,388,421
2021-12-23	7.170	7.210	7.060	7.070	6.601	17,142,462
2021-12-22	7.330	7.430	7.230	7.360	6.871	11,039,845
2021-12-21	7.180	7.470	7.150	7.330	6.843	15,572,085
2021-12-20	7.110	7.240	7.080	7.170	6.694	15,465,850
2021-12-17	7.200	7.710	7.070	7.150	6.675	26,819,321
2021-12-16	7.210	7.310	7.150	7.200	6.722	9,839,435
2021-12-15	7.290	7.400	7.200	7.230	6.750	13,282,960
2021-12-14	7.580	7.640	7.240	7.260	6.778	17,622,710
2021-12-13	7.800	7.840	7.460	7.460	6.965	31,986,160
2021-12-10	7.110	7.790	7.060	7.790	7.273	36,096,338
2021-12-09	7.300	7.320	7.050	7.080	6.610	17,028,109
2021-12-08	7.280	7.420	7.100	7.250	6.769	20,885,338
2021-12-07	7.530	7.690	7.180	7.290	6.806	22,761,131
2021-12-06	7.970	8.000	7.400	7.500	7.002	32,692,630
2021-12-03	8.260	8.480	7.800	8.000	7.469	30,876,813
2021-12-02	8.140	8.520	8.010	8.130	7.590	26,396,420
2021-12-01	8.230	8.640	8.060	8.240	7.693	46,988,008
2021-11-30	8.300	8.760	8.000	8.230	7.684	67,335,599
2021-11-29	7.230	7.960	7.210	7.960	7.432	48,796,621
2021-11-26	7.290	7.500	6.980	7.240	6.759	38,096,455
2021-11-25	7.760	7.760	7.250	7.270	6.787	36,640,335
2021-11-24	7.370	7.980	7.320	7.740	7.226	71,807,163
2021-11-23	7.210	7.500	7.000	7.380	6.890	79,862,407
2021-11-22	6.500	6.950	6.360	6.820	6.367	40,424,666
2021-11-19	6.560	6.600	6.240	6.440	6.012	33,381,947
2021-11-18	7.000	7.080	6.200	6.570	6.134	83,746,533
2021-11-17	6.030	6.590	6.010	6.540	6.106	59,713,208
2021-11-16	5.700	6.130	5.690	5.990	5.592	31,492,321
2021-11-15	5.780	5.850	5.700	5.720	5.340	17,555,764
2021-11-12	5.530	5.860	5.510	5.840	5.452	23,398,529
2021-11-11	5.500	5.570	5.470	5.530	5.163	7,705,827
2021-11-10	5.340	5.540	5.310	5.510	5.144	10,601,294

← NewerPage 20 of 21 · 1,219 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.