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
2024-04-30	22.160	22.220	21.910	22.030	21.092	2,250,016
2024-04-29	22.040	22.230	21.740	22.140	21.197	3,547,940
2024-04-26	20.900	22.250	20.810	21.890	20.958	5,602,052
2024-04-25	20.950	21.140	20.720	20.920	20.029	2,152,408
2024-04-24	20.590	21.260	20.500	20.960	20.067	2,964,900
2024-04-23	20.100	21.600	20.100	20.780	19.895	5,259,784
2024-04-22	20.260	20.430	19.670	19.960	19.110	3,621,571
2024-04-19	20.650	20.650	19.570	20.110	19.253	6,212,409
2024-04-18	19.980	20.840	19.790	20.690	19.809	6,520,963
2024-04-17	18.760	19.540	18.760	19.420	18.593	2,992,850
2024-04-16	19.790	19.890	18.660	18.760	17.961	4,237,242
2024-04-15	20.070	20.260	19.430	19.720	18.880	3,141,043
2024-04-12	20.030	20.330	20.000	20.030	19.177	1,255,576
2024-04-11	20.200	20.470	19.940	20.020	19.167	1,969,770
2024-04-10	21.050	21.120	20.180	20.230	19.368	2,327,901
2024-04-09	20.630	21.110	20.500	21.020	20.125	1,374,540
2024-04-08	21.170	21.220	20.250	20.510	19.636	1,484,147
2024-04-03	21.400	21.420	21.010	21.170	20.268	1,651,200
2024-04-02	22.300	22.300	21.190	21.430	20.517	2,271,211
2024-04-01	22.000	22.400	21.810	22.250	21.302	1,953,582
2024-03-29	22.750	23.000	21.740	22.210	21.264	2,872,662
2024-03-28	21.490	21.890	21.300	21.570	20.651	1,676,931
2024-03-27	22.090	22.390	21.540	21.570	20.651	1,763,620
2024-03-26	22.160	22.300	21.680	22.040	21.101	1,430,110
2024-03-25	22.530	22.890	21.970	22.030	21.092	1,310,664
2024-03-22	22.950	23.000	22.530	22.730	21.762	1,143,964
2024-03-21	22.980	23.050	22.680	22.910	21.934	1,600,924
2024-03-20	23.430	23.570	22.650	22.970	21.992	2,626,454
2024-03-19	23.720	23.720	22.900	23.430	22.432	2,025,469
2024-03-18	22.580	23.280	22.310	23.220	22.231	2,448,976
2024-03-15	22.320	22.600	22.080	22.410	21.456	2,027,695
2024-03-14	22.550	22.670	22.080	22.330	21.379	1,723,034
2024-03-13	22.640	22.870	22.400	22.550	21.590	3,261,084
2024-03-12	22.560	22.720	22.300	22.440	21.484	1,644,700
2024-03-11	22.280	22.900	21.800	22.550	21.590	3,896,500
2024-03-08	22.060	22.480	22.060	22.320	21.369	1,456,000
2024-03-07	22.590	22.880	22.200	22.260	21.312	2,645,260
2024-03-06	22.230	22.390	21.800	22.250	21.302	2,108,445
2024-03-05	22.230	22.290	21.900	22.280	21.331	2,183,156
2024-03-04	22.460	22.570	21.700	22.220	21.274	1,974,381
2024-03-01	21.780	22.290	21.680	22.160	21.216	1,760,912
2024-02-29	20.700	21.940	20.700	21.870	20.939	2,776,814
2024-02-28	22.300	22.710	20.910	21.390	20.479	4,348,087
2024-02-27	21.330	22.300	21.040	22.210	21.264	2,358,823
2024-02-26	21.000	21.670	20.800	21.240	20.335	1,977,378
2024-02-23	20.460	21.330	20.160	21.180	20.278	2,363,722
2024-02-22	19.990	20.600	19.960	20.390	19.522	2,084,945
2024-02-21	19.130	20.630	19.070	20.160	19.301	3,137,617
2024-02-20	19.140	19.550	18.840	19.280	18.459	3,070,225
2024-02-19	19.760	20.500	19.150	19.720	18.880	4,297,059
2024-02-08	16.980	18.660	16.980	18.660	17.865	4,124,698
2024-02-07	17.490	18.560	16.670	16.960	16.238	5,502,212
2024-02-06	16.050	18.100	15.850	17.700	16.946	4,602,001
2024-02-05	18.430	18.430	16.430	16.750	16.037	4,084,486
2024-02-02	19.100	19.150	17.440	18.250	17.473	3,201,800
2024-02-01	19.290	19.610	18.610	18.800	17.999	3,241,563
2024-01-31	20.550	20.550	19.150	19.300	18.478	2,172,332
2024-01-30	20.600	20.930	20.070	20.110	19.253	2,085,523
2024-01-29	21.090	21.500	20.790	20.850	19.962	1,850,920
2024-01-26	22.190	22.190	21.000	21.080	20.182	2,287,495

← NewerPage 11 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.