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
2023-05-05	21.500	21.590	20.580	21.050	19.908	5,897,460
2023-05-04	22.550	22.550	21.230	21.690	20.513	8,694,110
2023-04-28	24.320	25.250	22.350	22.740	21.506	10,710,450
2023-04-27	23.330	25.200	23.330	24.090	22.783	8,438,113
2023-04-26	23.060	23.830	22.240	23.660	22.376	6,596,935
2023-04-25	24.000	24.850	22.400	22.750	21.516	9,904,661
2023-04-24	22.900	24.640	22.800	24.000	22.698	6,833,950
2023-04-21	24.560	24.570	22.610	22.830	21.591	4,830,594
2023-04-20	24.150	24.800	23.650	24.550	23.218	5,268,349
2023-04-19	24.050	24.590	23.700	24.290	22.972	2,200,088
2023-04-18	23.920	24.340	23.720	24.130	22.821	2,863,534
2023-04-17	23.700	24.650	23.460	23.880	22.584	3,900,998
2023-04-14	23.520	23.940	23.310	23.700	22.414	2,319,584
2023-04-13	23.850	24.130	23.500	23.520	22.244	2,536,560
2023-04-12	24.130	24.380	23.880	24.080	22.773	3,449,132
2023-04-11	24.430	24.660	24.020	24.230	22.915	4,651,414
2023-04-10	24.570	25.050	24.200	24.590	23.256	3,090,990
2023-04-07	24.740	25.200	24.570	24.800	23.454	3,087,865
2023-04-06	25.090	25.120	24.330	24.800	23.454	4,057,251
2023-04-04	26.360	26.360	24.870	25.110	23.748	3,873,745
2023-04-03	25.960	26.200	24.580	26.120	24.703	4,717,301
2023-03-31	25.490	25.970	25.120	25.730	24.334	3,130,605
2023-03-30	25.420	25.670	25.130	25.240	23.871	1,868,260
2023-03-29	25.270	25.990	25.060	25.420	24.041	2,974,747
2023-03-28	25.290	25.810	25.230	25.240	23.871	2,867,360
2023-03-27	26.410	26.470	25.300	25.560	24.173	3,549,800
2023-03-24	27.160	27.160	25.900	26.140	24.722	3,906,173
2023-03-23	26.910	27.390	26.600	26.920	25.459	3,202,391
2023-03-22	27.460	27.540	26.720	26.880	25.422	3,033,740
2023-03-21	25.690	27.480	25.480	27.460	25.970	3,323,500
2023-03-20	25.340	26.380	25.050	25.940	24.533	3,411,296
2023-03-17	25.490	25.640	25.160	25.220	23.852	1,834,499
2023-03-16	25.660	26.150	25.270	25.380	24.003	2,272,201
2023-03-15	25.540	25.960	25.540	25.690	24.296	1,850,215
2023-03-14	25.750	25.780	25.110	25.540	24.154	2,541,890
2023-03-13	25.760	26.550	25.500	25.630	24.239	3,016,052
2023-03-10	26.000	26.180	25.310	25.550	24.164	1,810,695
2023-03-09	25.910	26.250	25.780	26.000	24.589	1,090,178
2023-03-08	25.420	26.180	25.210	25.860	24.457	2,076,960
2023-03-07	26.300	26.450	25.360	25.420	24.041	2,185,819
2023-03-06	25.870	26.580	25.770	26.380	24.949	2,094,600
2023-03-03	26.400	26.720	25.800	25.960	24.551	2,143,984
2023-03-02	26.990	27.780	26.270	26.400	24.968	2,264,196
2023-03-01	26.540	27.440	26.540	26.930	25.469	2,183,141
2023-02-28	26.630	27.010	26.310	26.880	25.422	2,890,373
2023-02-27	26.800	27.230	26.460	26.630	25.185	3,334,248
2023-02-24	27.750	27.780	26.890	27.040	25.573	1,795,605
2023-02-23	27.520	27.830	27.170	27.300	25.819	2,565,541
2023-02-22	27.270	28.040	26.720	27.330	25.847	1,839,266
2023-02-21	27.880	28.140	26.800	27.300	25.819	2,727,536
2023-02-20	27.510	28.100	26.940	27.860	26.348	3,706,826
2023-02-17	28.000	28.170	27.180	27.500	26.008	2,753,520
2023-02-16	30.140	30.200	27.160	27.950	26.434	4,937,059
2023-02-15	28.400	30.350	28.390	30.180	28.543	4,866,323
2023-02-14	28.850	28.930	28.040	28.250	26.717	2,205,446
2023-02-13	28.350	29.180	28.000	28.650	27.096	3,046,335
2023-02-10	29.180	29.380	28.200	28.510	26.963	2,169,307
2023-02-09	28.950	29.660	28.500	29.290	27.701	2,882,498
2023-02-08	28.780	28.980	28.330	28.890	27.322	1,605,012
2023-02-07	28.830	28.950	28.260	28.810	27.247	1,806,305

← NewerPage 15 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.