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
2023-08-01	25.560	25.910	25.130	25.360	24.187	1,937,150
2023-07-31	26.460	26.460	25.080	25.670	24.482	2,488,292
2023-07-28	25.760	26.590	25.190	26.180	24.969	2,279,814
2023-07-27	26.190	28.280	25.680	25.770	24.578	3,602,702
2023-07-26	26.230	26.340	25.700	25.990	24.788	1,754,980
2023-07-25	25.910	26.440	25.200	26.220	25.007	3,023,167
2023-07-24	25.470	26.070	24.600	25.930	24.730	2,327,920
2023-07-21	26.090	26.110	25.530	25.980	24.778	1,975,447
2023-07-20	26.500	26.500	26.040	26.170	24.959	2,460,871
2023-07-19	26.570	26.570	26.080	26.270	25.055	1,526,678
2023-07-18	26.180	26.640	25.960	26.380	25.159	1,987,800
2023-07-17	25.880	26.630	25.880	26.250	25.036	2,779,998
2023-07-14	26.120	26.210	25.710	26.090	24.883	2,075,039
2023-07-13	26.000	26.570	25.700	26.120	24.912	2,008,910
2023-07-12	26.550	26.600	25.860	25.960	24.759	2,872,667
2023-07-11	25.690	26.460	25.600	26.260	25.045	2,857,660
2023-07-10	25.910	25.980	25.240	25.690	24.501	2,521,027
2023-07-07	26.020	26.090	25.520	25.700	24.511	2,493,032
2023-07-06	26.460	26.710	25.760	26.190	24.978	3,869,899
2023-07-05	25.960	27.540	25.960	26.420	25.198	8,283,506
2023-07-04	24.630	26.250	24.440	26.000	24.797	5,803,524
2023-07-03	24.500	24.990	24.190	24.560	23.424	3,441,023
2023-06-30	24.210	24.990	23.990	24.600	23.462	3,392,004
2023-06-29	22.990	24.400	22.820	24.200	23.080	5,348,078
2023-06-28	24.660	24.660	22.110	22.890	21.831	11,430,260
2023-06-27	23.650	24.650	23.340	24.570	23.433	4,181,825
2023-06-26	24.080	24.160	23.320	23.410	22.327	1,994,505
2023-06-21	24.660	24.870	24.140	24.280	23.157	2,295,750
2023-06-20	24.420	25.000	24.280	24.780	23.634	2,401,465
2023-06-19	24.080	24.590	24.080	24.420	23.290	2,395,059
2023-06-16	23.950	24.320	23.730	24.160	23.042	2,138,048
2023-06-15	23.860	24.450	23.860	24.070	22.956	1,899,425
2023-06-14	23.940	24.100	23.620	23.990	22.880	2,023,085
2023-06-13	23.680	24.030	23.430	23.890	22.785	1,216,251
2023-06-12	23.590	24.040	23.120	23.770	22.670	2,320,975
2023-06-09	23.510	23.630	22.910	23.590	22.499	2,874,537
2023-06-08	23.340	23.520	23.030	23.460	22.375	1,838,420
2023-06-07	23.250	23.400	23.010	23.220	22.146	1,071,880
2023-06-06	24.000	24.090	23.130	23.230	22.155	1,662,400
2023-06-05	23.820	24.250	23.720	23.990	22.880	2,646,679
2023-06-02	23.620	24.080	23.400	23.820	22.718	2,847,587
2023-06-01	23.910	24.100	23.330	23.630	22.537	2,623,582
2023-05-31	23.870	24.160	23.760	23.870	22.575	1,930,601
2023-05-30	23.700	24.210	23.540	23.870	22.575	2,362,775
2023-05-29	23.470	23.860	23.390	23.660	22.376	1,954,400
2023-05-26	23.080	23.600	23.000	23.480	22.206	1,736,300
2023-05-25	22.910	23.370	22.880	23.250	21.989	3,628,429
2023-05-24	22.670	23.800	22.250	22.910	21.667	3,093,161
2023-05-23	22.700	22.880	22.140	22.660	21.431	3,055,706
2023-05-22	22.970	22.970	22.330	22.700	21.468	2,923,826
2023-05-19	22.600	23.000	22.510	22.860	21.620	2,284,236
2023-05-18	22.230	22.970	22.090	22.600	21.374	3,116,530
2023-05-17	21.530	22.260	21.380	22.220	21.014	3,050,600
2023-05-16	21.590	22.080	21.490	21.770	20.589	3,919,929
2023-05-15	21.200	21.690	21.060	21.650	20.475	2,861,551
2023-05-12	21.410	22.120	21.120	21.190	20.040	3,396,168
2023-05-11	21.190	21.820	21.110	21.390	20.229	4,506,070
2023-05-10	20.270	21.700	19.920	21.320	20.163	6,130,363
2023-05-09	21.050	21.050	20.260	20.300	19.199	3,634,034
2023-05-08	21.180	21.440	20.650	20.980	19.842	5,407,026

← NewerPage 14 of 21 · 1,219 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.