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
2023-11-01	21.080	21.220	20.900	21.110	20.133	1,353,100
2023-10-31	21.180	21.340	20.820	21.050	20.076	1,939,155
2023-10-30	20.780	21.420	20.370	21.310	20.324	3,180,822
2023-10-27	20.680	20.920	19.850	20.730	19.771	3,315,800
2023-10-26	19.980	20.680	19.600	20.670	19.714	2,450,840
2023-10-25	19.640	20.070	19.450	19.980	19.056	2,196,900
2023-10-24	19.000	19.540	18.860	19.430	18.531	2,143,000
2023-10-23	19.450	19.580	18.860	18.950	18.073	1,601,000
2023-10-20	20.000	20.180	19.490	19.490	18.588	1,305,500
2023-10-19	20.000	20.310	19.750	19.950	19.027	1,528,000
2023-10-18	20.280	20.680	19.820	20.080	19.151	2,185,300
2023-10-17	21.080	21.350	20.200	20.460	19.513	2,867,188
2023-10-16	21.560	21.600	20.970	21.090	20.114	1,269,160
2023-10-13	21.570	21.710	21.360	21.410	20.419	1,653,200
2023-10-12	21.830	22.330	21.530	21.680	20.677	2,498,805
2023-10-11	21.350	21.800	21.160	21.700	20.696	2,219,600
2023-10-10	21.460	21.600	21.260	21.350	20.362	1,581,361
2023-10-09	21.180	21.750	21.080	21.460	20.467	1,684,526
2023-09-28	20.420	21.360	20.420	21.300	20.315	2,456,660
2023-09-27	20.510	20.710	20.230	20.480	19.532	1,255,700
2023-09-26	20.850	20.960	20.450	20.510	19.561	2,144,660
2023-09-25	21.010	21.350	20.640	20.900	19.933	1,511,323
2023-09-22	20.520	21.160	20.400	20.880	19.914	2,174,419
2023-09-21	20.710	20.830	20.500	20.590	19.637	945,416
2023-09-20	20.950	21.130	20.680	20.710	19.752	1,052,616
2023-09-19	21.240	21.540	20.890	21.030	20.057	1,338,100
2023-09-18	21.160	21.640	21.020	21.240	20.257	1,945,237
2023-09-15	21.530	21.540	20.850	21.160	20.181	2,415,161
2023-09-14	21.590	21.820	21.280	21.420	20.429	1,732,978
2023-09-13	22.360	22.360	21.260	21.560	20.563	2,826,207
2023-09-12	23.180	23.490	22.390	22.450	21.411	2,885,100
2023-09-11	22.190	22.880	22.180	22.630	21.583	2,640,866
2023-09-08	22.210	22.470	21.820	22.170	21.144	1,453,900
2023-09-07	23.070	23.130	22.220	22.310	21.278	2,262,100
2023-09-06	22.390	23.250	22.160	23.240	22.165	3,065,841
2023-09-05	22.180	22.600	22.000	22.320	21.287	1,824,080
2023-09-04	22.660	22.780	21.720	22.260	21.230	3,118,400
2023-09-01	22.850	23.060	22.160	22.480	21.440	2,380,241
2023-08-31	23.120	23.350	22.610	22.720	21.669	2,214,072
2023-08-30	24.710	24.990	22.910	23.130	22.060	3,704,210
2023-08-29	23.180	24.690	22.640	24.410	23.281	2,828,440
2023-08-28	23.070	23.980	22.640	22.810	21.755	1,401,160
2023-08-25	23.160	23.430	22.300	22.450	21.411	1,273,700
2023-08-24	23.180	23.870	22.700	23.380	22.298	1,103,000
2023-08-23	23.490	23.490	22.730	22.900	21.841	1,226,700
2023-08-22	23.060	23.410	22.720	23.260	22.184	1,018,627
2023-08-21	23.800	23.800	23.050	23.060	21.993	795,906
2023-08-18	24.370	24.450	23.500	23.520	22.432	1,088,260
2023-08-17	23.240	24.540	23.240	24.260	23.138	1,609,146
2023-08-16	24.170	24.280	23.480	23.550	22.460	875,746
2023-08-15	24.280	24.600	23.990	24.160	23.042	626,401
2023-08-14	24.340	24.480	23.740	24.290	23.166	1,182,000
2023-08-11	24.590	24.810	24.340	24.360	23.233	1,037,000
2023-08-10	24.530	24.780	24.330	24.430	23.300	672,400
2023-08-09	24.630	24.860	24.170	24.540	23.405	1,333,593
2023-08-08	24.810	25.000	24.400	24.800	23.653	1,161,343
2023-08-07	24.800	25.360	24.670	24.800	23.653	1,339,179
2023-08-04	24.560	25.100	24.250	24.880	23.729	2,150,246
2023-08-03	24.860	25.100	24.390	24.560	23.424	1,820,883
2023-08-02	25.210	25.320	24.640	24.980	23.824	1,984,384

← NewerPage 13 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.