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
2024-07-29	18.690	18.800	18.250	18.340	17.814	4,159,651
2024-07-26	18.720	19.080	18.500	18.830	18.290	3,879,307
2024-07-25	19.180	19.250	18.650	18.690	18.154	4,767,008
2024-07-24	19.800	20.080	19.260	19.300	18.747	3,876,300
2024-07-23	20.690	20.800	19.720	19.910	19.339	4,238,218
2024-07-22	20.610	20.880	20.470	20.650	20.058	3,865,756
2024-07-19	21.100	21.220	20.690	20.740	20.145	3,786,706
2024-07-18	21.700	21.790	20.400	21.090	20.485	7,671,248
2024-07-17	22.880	22.920	22.030	22.070	21.437	4,731,024
2024-07-16	22.500	23.120	22.100	22.970	22.311	6,028,856
2024-07-15	23.080	23.180	22.270	22.600	21.952	5,419,671
2024-07-12	23.480	23.480	22.570	23.190	22.525	6,695,019
2024-07-11	23.210	23.880	22.900	23.750	23.069	8,907,700
2024-07-10	22.820	23.270	22.380	22.890	22.234	7,058,693
2024-07-09	21.120	22.700	21.020	22.530	21.884	8,483,475
2024-07-08	21.460	21.730	21.050	21.120	20.514	3,277,100
2024-07-05	21.800	22.300	21.190	21.910	21.282	4,893,433
2024-07-04	21.660	23.150	21.420	21.730	21.107	6,940,401
2024-07-03	22.100	22.300	21.430	21.670	21.049	5,533,134
2024-07-02	22.940	23.350	22.080	22.400	21.758	7,806,421
2024-07-01	23.300	23.430	22.290	23.070	22.409	6,571,808
2024-06-28	22.170	24.130	22.080	23.310	22.642	10,731,410
2024-06-27	23.070	23.500	22.400	22.430	21.787	7,561,207
2024-06-26	22.280	23.360	22.200	23.270	22.603	9,362,202
2024-06-25	22.250	23.160	22.010	22.260	21.622	6,902,299
2024-06-24	22.150	23.810	22.150	22.590	21.942	10,914,270
2024-06-21	22.250	22.560	21.640	22.370	21.729	6,162,185
2024-06-20	21.720	22.680	21.610	22.000	21.369	8,372,406
2024-06-19	23.890	24.220	22.110	22.130	21.496	12,057,300
2024-06-18	23.150	23.490	22.330	23.220	22.554	13,802,520
2024-06-17	23.870	24.090	22.000	23.430	22.758	15,983,570
2024-06-14	20.740	22.630	20.430	22.630	21.981	6,243,996
2024-06-13	20.540	21.060	20.350	20.570	19.980	2,076,541
2024-06-12	20.160	20.990	20.160	20.550	19.961	2,185,113
2024-06-11	19.900	20.490	19.440	20.340	19.757	1,758,121
2024-06-07	20.160	20.780	19.810	20.010	19.436	2,052,119
2024-06-06	20.650	20.860	19.840	19.880	19.310	2,276,882
2024-06-05	21.180	21.330	20.900	20.930	20.039	1,568,635
2024-06-04	21.500	21.550	20.880	21.190	20.287	2,853,250
2024-06-03	22.080	22.080	21.340	21.560	20.642	2,190,799
2024-05-31	21.100	21.770	20.920	21.680	20.757	2,033,243
2024-05-30	20.080	21.050	20.080	20.980	20.086	1,895,060
2024-05-29	20.510	20.850	20.460	20.630	19.751	1,346,111
2024-05-28	21.010	21.020	20.260	20.490	19.617	2,285,549
2024-05-27	21.060	21.160	20.380	21.100	20.201	2,336,020
2024-05-24	21.630	21.650	20.870	20.910	20.019	2,531,400
2024-05-23	21.520	21.830	21.390	21.490	20.575	1,345,813
2024-05-22	21.880	22.120	21.670	21.770	20.843	1,591,624
2024-05-21	21.760	22.180	21.620	21.940	21.006	1,987,539
2024-05-20	21.820	22.280	21.650	21.770	20.843	2,525,326
2024-05-17	22.200	22.270	21.890	22.040	21.101	1,337,900
2024-05-16	22.450	22.750	22.110	22.220	21.274	1,628,800
2024-05-15	22.170	22.460	22.000	22.300	21.350	1,262,400
2024-05-14	22.260	22.490	22.120	22.200	21.254	1,926,966
2024-05-13	22.530	22.530	22.100	22.160	21.216	1,800,220
2024-05-10	22.720	22.720	22.320	22.550	21.590	1,860,238
2024-05-09	22.470	22.700	22.200	22.520	21.561	2,059,467
2024-05-08	22.800	22.800	22.200	22.290	21.341	2,278,620
2024-05-07	22.900	22.930	22.520	22.700	21.733	2,601,754
2024-05-06	22.180	23.000	22.180	22.880	21.905	4,084,947

← NewerPage 10 of 21 · 1,212 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.