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
2024-01-25	21.580	22.380	21.000	22.220	21.274	3,083,454
2024-01-24	22.270	22.270	20.460	21.270	20.364	1,596,400
2024-01-23	20.980	21.510	20.610	21.210	20.307	2,541,027
2024-01-22	22.500	22.700	20.920	21.100	20.201	3,412,068
2024-01-19	22.940	23.180	22.400	22.550	21.590	1,710,653
2024-01-18	23.060	23.260	22.210	23.000	22.020	2,936,602
2024-01-17	23.630	23.750	22.980	22.980	22.001	1,191,578
2024-01-16	23.740	23.850	22.800	23.530	22.528	2,196,466
2024-01-15	23.850	24.150	23.410	23.590	22.585	1,372,580
2024-01-12	23.850	24.340	23.460	23.850	22.834	2,469,076
2024-01-11	23.710	23.900	23.500	23.860	22.844	2,224,257
2024-01-10	24.170	24.210	23.640	23.740	22.729	1,505,357
2024-01-09	24.160	24.670	23.890	24.270	23.236	2,129,679
2024-01-08	24.670	24.680	24.080	24.150	23.121	1,726,441
2024-01-05	24.880	25.450	24.420	24.620	23.571	2,447,565
2024-01-04	24.980	25.550	24.860	24.980	23.916	3,061,640
2024-01-03	26.160	26.210	25.100	25.340	24.261	4,321,816
2024-01-02	26.250	26.670	25.700	26.390	25.266	5,393,046
2023-12-29	25.760	26.380	25.700	26.060	24.854	4,067,443
2023-12-28	26.000	26.260	25.650	25.790	24.597	3,100,157
2023-12-27	25.780	26.200	25.600	26.110	24.902	2,569,399
2023-12-26	26.020	26.230	25.320	25.870	24.673	3,285,662
2023-12-25	26.100	26.640	25.860	26.260	25.045	3,042,289
2023-12-22	26.740	26.910	26.150	26.360	25.140	5,351,348
2023-12-21	25.690	27.190	25.380	27.030	25.779	10,628,320
2023-12-20	24.190	26.260	24.190	25.760	24.568	12,086,220
2023-12-19	23.750	23.960	23.460	23.870	22.766	3,149,364
2023-12-18	23.740	24.020	23.540	23.740	22.642	2,162,500
2023-12-15	24.090	24.370	23.530	23.740	22.642	2,870,755
2023-12-14	24.500	24.660	24.000	24.090	22.975	2,677,026
2023-12-13	24.680	24.880	24.400	24.480	23.347	2,276,287
2023-12-12	24.580	24.830	24.330	24.720	23.576	2,136,600
2023-12-11	24.310	24.800	24.100	24.600	23.462	3,750,587
2023-12-08	24.990	25.250	24.300	24.490	23.357	3,609,879
2023-12-07	24.460	25.160	24.400	24.990	23.834	2,837,000
2023-12-06	24.680	25.390	24.400	24.590	23.452	3,181,625
2023-12-05	25.160	26.000	24.790	24.790	23.643	4,274,648
2023-12-04	24.900	25.650	24.610	25.010	23.853	4,031,700
2023-12-01	25.150	25.440	24.610	25.130	23.967	5,350,581
2023-11-30	24.250	25.450	23.710	25.020	23.862	9,115,573
2023-11-29	24.320	25.480	24.200	24.690	23.548	9,925,724
2023-11-28	22.750	24.300	22.610	23.960	22.851	10,322,870
2023-11-27	22.680	23.180	22.230	22.740	21.688	3,610,824
2023-11-24	22.630	22.670	22.160	22.270	21.240	1,977,457
2023-11-23	22.090	22.640	21.960	22.520	21.478	2,800,015
2023-11-22	22.670	22.780	22.040	22.080	21.058	2,506,849
2023-11-21	22.850	23.130	22.530	22.740	21.688	5,168,381
2023-11-20	23.140	23.150	22.510	22.780	21.726	5,816,352
2023-11-17	21.970	23.250	21.960	23.170	22.098	5,955,828
2023-11-16	22.900	23.350	22.090	22.280	21.249	8,222,901
2023-11-15	21.680	22.850	21.680	22.200	21.173	7,218,217
2023-11-14	21.200	21.950	20.990	21.580	20.582	2,914,153
2023-11-13	21.860	21.860	20.900	21.080	20.105	3,423,423
2023-11-10	21.270	21.760	21.140	21.450	20.458	3,430,859
2023-11-09	21.900	21.940	21.350	21.480	20.486	2,623,845
2023-11-08	22.040	22.280	21.740	21.890	20.877	1,683,586
2023-11-07	21.870	22.030	21.720	21.920	20.906	1,915,900
2023-11-06	21.350	22.120	21.200	21.950	20.934	3,500,379
2023-11-03	20.850	21.300	20.840	21.110	20.133	1,470,592
2023-11-02	21.260	21.360	20.810	20.850	19.885	1,367,800

← NewerPage 12 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.