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
2023-02-06	28.900	28.900	28.000	28.550	27.001	2,261,597
2023-02-03	28.890	29.510	28.510	29.030	27.455	2,473,327
2023-02-02	28.560	29.450	28.400	28.910	27.341	3,491,940
2023-02-01	27.590	28.970	27.400	28.740	27.181	4,961,509
2023-01-31	27.400	28.320	27.150	27.840	26.329	3,126,915
2023-01-30	28.620	28.620	27.400	27.590	26.093	3,122,727
2023-01-20	28.000	28.210	27.480	27.930	26.415	2,043,159
2023-01-19	27.510	28.160	27.270	27.850	26.339	2,657,637
2023-01-18	28.080	28.090	27.350	27.590	26.093	3,515,723
2023-01-17	27.860	28.500	27.540	28.100	26.575	3,370,257
2023-01-16	28.060	28.290	27.550	27.670	26.169	4,045,256
2023-01-13	28.340	28.870	27.930	28.250	26.717	4,746,789
2023-01-12	27.910	29.210	27.910	28.400	26.859	7,535,271
2023-01-11	28.040	29.210	27.700	28.100	26.575	7,920,411
2023-01-10	28.000	28.030	26.200	28.030	26.509	8,588,769
2023-01-09	24.350	25.800	24.350	25.480	24.098	3,012,660
2023-01-06	24.420	24.840	24.230	24.690	23.350	1,610,973
2023-01-05	23.920	24.600	23.550	24.430	23.104	2,528,067
2023-01-04	23.450	23.920	23.150	23.760	22.471	3,286,791
2023-01-03	22.660	23.660	22.440	23.450	22.178	3,502,153
2022-12-30	22.600	22.970	22.260	22.650	21.421	1,771,288
2022-12-29	22.470	23.080	22.230	22.590	21.364	2,635,689
2022-12-28	22.950	22.950	22.290	22.450	21.232	2,040,591
2022-12-27	21.950	23.120	21.680	22.920	21.676	3,386,943
2022-12-26	20.510	21.900	20.510	21.820	20.636	2,077,800
2022-12-23	20.710	20.990	20.380	20.550	19.435	1,242,100
2022-12-22	21.300	21.660	20.760	20.780	19.653	1,864,454
2022-12-21	21.970	21.970	21.100	21.380	20.220	1,659,175
2022-12-20	21.470	22.130	21.310	21.840	20.655	1,688,113
2022-12-19	21.500	22.080	21.410	21.700	20.523	1,572,260
2022-12-16	22.500	22.500	21.550	21.670	20.494	2,154,900
2022-12-15	21.690	22.710	21.510	22.590	21.364	2,379,762
2022-12-14	21.990	22.390	21.600	21.670	20.494	1,981,388
2022-12-13	22.780	22.780	22.030	22.090	20.891	1,759,684
2022-12-12	22.220	22.770	21.920	22.610	21.383	2,096,779
2022-12-09	22.910	22.910	22.150	22.200	20.995	2,088,524
2022-12-08	22.540	22.790	22.030	22.650	21.421	2,123,221
2022-12-07	22.610	22.810	22.160	22.390	21.175	2,919,466
2022-12-06	22.220	22.850	21.800	22.620	21.393	3,471,684
2022-12-05	22.340	22.470	21.630	22.150	20.948	2,442,309
2022-12-02	22.230	22.960	22.000	22.280	21.071	2,547,797
2022-12-01	22.200	22.880	22.180	22.260	21.052	3,190,515
2022-11-30	22.080	22.200	21.350	22.190	20.986	4,911,946
2022-11-29	22.480	22.560	21.960	22.000	20.806	2,282,530
2022-11-28	22.600	22.800	22.230	22.480	21.260	1,697,360
2022-11-25	23.550	23.550	22.650	22.660	21.431	1,804,820
2022-11-24	23.490	23.570	22.870	23.430	22.159	1,949,208
2022-11-23	23.280	23.440	22.640	23.250	21.989	1,602,169
2022-11-22	23.980	24.110	23.190	23.260	21.998	2,364,451
2022-11-21	23.200	24.190	22.850	23.980	22.679	3,406,728
2022-11-18	23.740	23.820	23.050	23.140	21.884	2,102,870
2022-11-17	23.860	23.920	22.930	23.640	22.357	3,910,529
2022-11-16	24.100	25.160	23.470	23.580	22.301	3,503,751
2022-11-15	23.600	24.290	23.230	24.160	22.849	2,608,190
2022-11-14	23.420	24.350	23.420	23.690	22.405	2,477,640
2022-11-11	24.600	25.330	23.780	23.970	22.669	4,504,788
2022-11-10	25.050	25.790	24.140	24.330	23.010	5,394,216
2022-11-09	26.430	26.580	25.360	25.400	24.022	3,357,814
2022-11-08	27.190	27.190	26.160	26.450	25.015	2,389,004
2022-11-07	27.530	27.540	26.500	27.210	25.734	4,497,151

← NewerPage 16 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.