Ningbo Sunrise Elc Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.790	21.630	18.750	21.500	21.500	11,261,592
2026-10-22	20.840	20.990	19.950	20.040	20.040	4,296,437
2026-10-21	21.120	21.310	20.730	20.840	20.840	3,851,660
2026-10-20	20.550	21.480	20.530	21.020	21.020	4,684,700
2026-10-19	20.660	21.100	19.700	20.700	20.700	6,362,914
2026-10-16	21.150	21.500	20.520	20.740	20.740	6,593,017
2026-10-15	20.890	21.490	20.730	20.750	20.750	7,158,655
2026-10-14	22.570	22.700	21.810	21.830	21.830	5,660,403
2026-10-13	22.300	23.080	21.420	22.790	22.790	10,109,376
2026-10-12	23.800	23.850	23.010	23.030	23.030	6,214,630
2026-10-09	24.550	24.550	22.390	24.020	24.020	10,085,572
2026-10-08	25.010	25.640	24.330	24.560	24.560	10,413,836
2026-09-30	26.020	26.880	24.910	25.210	25.210	14,093,451
2026-09-29	27.090	27.820	26.000	26.180	26.180	15,175,459
2026-09-28	30.100	30.200	27.230	27.230	27.230	15,182,986
2026-09-24	29.830	30.810	28.880	30.250	30.250	25,728,363
2026-09-23	27.280	30.130	26.730	30.130	30.130	28,747,717
2026-09-22	27.420	27.740	26.180	27.390	27.390	10,658,592
2026-09-21	27.780	27.840	26.950	27.370	27.370	6,025,420
2026-09-18	27.320	27.920	27.230	27.360	27.360	6,003,393
2026-09-17	26.910	27.480	26.850	27.050	27.050	4,482,986
2026-09-16	27.030	27.400	26.800	26.910	26.910	4,655,014
2026-09-15	27.350	27.800	27.070	27.130	27.130	4,260,954
2026-09-14	27.240	27.730	26.610	27.690	27.690	5,728,965
2026-09-11	27.460	27.780	25.950	27.300	27.300	8,110,800
2026-09-10	28.500	29.190	27.880	28.070	28.070	4,848,700
2026-09-09	28.310	29.250	28.310	28.660	28.660	7,444,102
2026-09-08	29.150	29.150	28.220	28.270	28.270	8,655,310
2026-09-07	28.250	29.380	28.050	29.330	29.330	9,231,250
2026-09-04	27.730	29.260	27.300	28.040	28.040	13,524,682
2026-09-03	30.160	31.530	28.320	28.500	28.500	18,192,174
2026-09-02	29.970	30.930	29.610	30.120	30.120	5,715,828
2026-09-01	30.500	30.770	29.660	30.510	30.510	5,965,103
2026-08-31	31.010	31.550	30.060	30.550	30.550	7,541,761
2026-08-28	32.600	32.980	31.170	31.500	31.500	14,740,370
2026-08-27	29.600	32.180	29.000	32.110	32.110	11,871,976
2026-08-26	30.000	30.440	29.300	29.490	29.490	6,324,500
2026-08-25	28.570	30.100	27.930	30.000	30.000	9,394,956
2026-08-24	29.650	29.890	28.310	29.050	29.050	7,705,466
2026-08-21	29.450	30.070	28.660	29.700	29.700	7,485,496
2026-08-20	29.660	30.570	28.000	30.030	30.030	11,360,851
2026-08-19	32.510	32.900	29.630	29.630	29.630	10,288,298
2026-08-18	31.720	32.950	31.400	32.920	32.920	8,127,383
2026-08-17	30.050	32.100	29.570	31.720	31.720	10,256,791
2026-08-14	29.440	30.090	29.000	29.720	29.720	6,564,976
2026-08-13	29.560	31.000	29.060	29.680	29.680	10,206,284
2026-08-12	29.680	31.200	29.230	29.550	29.550	11,225,989
2026-08-11	30.100	30.640	29.540	30.020	30.020	5,217,200
2026-08-10	30.130	30.550	29.360	30.120	30.120	6,086,896
2026-08-07	30.180	30.500	29.100	30.100	30.100	8,242,810
2026-08-06	28.240	29.670	27.860	29.570	29.570	8,392,264
2026-08-05	27.390	28.970	27.100	28.520	28.520	7,903,000
2026-08-04	25.970	27.980	25.600	27.540	27.540	11,125,321
2026-08-03	25.730	26.490	25.140	25.880	25.880	8,783,473
2026-07-31	25.100	27.230	24.110	25.860	25.860	13,381,091
2026-07-30	28.040	28.170	25.100	25.100	25.100	14,247,263
2026-07-29	29.060	29.500	26.740	27.890	27.890	17,307,756
2026-07-28	32.540	32.910	29.710	29.710	29.710	7,586,493
2026-07-27	33.000	33.750	31.680	33.010	33.010	10,182,763
2026-07-24	31.450	33.600	30.680	32.790	32.790	12,101,975

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2000 CNY
2025-09-30	0.1000 CNY
2025-05-29	0.3000 CNY
2024-06-06	0.3000 CNY
2024-01-02	0.1000 CNY
2023-06-01	0.2000 CNY
2022-05-05	0.1797 CNY
2021-04-30	0.1800 CNY
2020-04-29	0.1200 CNY
2019-04-23	0.3000 CNY

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