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
2022-11-04	26.030	28.600	25.600	27.600	26.102	7,315,038
2022-11-03	25.070	27.230	25.010	26.140	24.722	5,532,210
2022-11-02	25.400	25.740	24.650	25.700	24.306	4,175,774
2022-11-01	24.500	25.960	24.500	25.330	23.956	5,068,415
2022-10-31	24.380	25.800	24.380	25.170	23.804	3,887,811
2022-10-28	25.120	26.500	24.540	24.900	23.549	7,721,284
2022-10-27	26.880	26.880	24.900	25.870	24.466	7,702,944
2022-10-26	26.490	26.900	25.520	26.630	25.185	4,677,458
2022-10-25	25.600	27.000	24.610	26.200	24.778	6,188,237
2022-10-24	25.280	25.880	24.690	25.470	24.088	2,961,440
2022-10-21	24.800	25.610	24.240	25.100	23.738	3,866,853
2022-10-20	25.800	26.080	24.490	24.700	23.360	5,572,396
2022-10-19	24.840	26.500	24.800	26.010	24.599	5,471,522
2022-10-18	25.290	25.290	24.300	24.800	23.454	6,223,491
2022-10-17	24.120	25.600	24.120	25.400	24.022	6,066,046
2022-10-14	23.850	25.330	23.200	25.000	23.644	9,342,576
2022-10-13	23.000	24.460	22.790	24.120	22.811	10,322,380
2022-10-12	20.720	22.790	20.680	22.790	21.553	11,496,390
2022-10-11	19.850	20.720	19.430	20.720	19.596	3,412,600
2022-10-10	18.850	19.160	17.820	18.840	17.818	3,655,693
2022-09-30	18.750	19.350	18.430	18.960	17.931	2,785,259
2022-09-29	18.760	18.970	18.020	18.740	17.723	3,595,922
2022-09-28	19.200	19.500	18.340	18.380	17.383	2,884,272
2022-09-27	19.340	19.600	18.700	19.290	18.243	3,103,843
2022-09-26	18.950	19.570	18.550	19.200	18.158	3,216,500
2022-09-23	19.530	20.050	18.920	18.950	17.922	3,929,903
2022-09-22	19.780	20.310	19.340	19.760	18.688	3,523,347
2022-09-21	19.800	20.130	18.740	19.880	18.801	7,780,460
2022-09-20	18.600	20.350	18.540	19.840	18.764	10,801,390
2022-09-19	19.350	19.490	18.400	18.500	17.496	4,052,498
2022-09-16	19.450	20.090	19.110	19.340	18.291	4,998,859
2022-09-15	20.630	20.800	18.960	19.450	18.395	5,841,860
2022-09-14	22.590	22.590	20.000	20.700	19.577	9,392,304
2022-09-13	20.250	21.870	19.800	21.870	20.683	7,439,328
2022-09-09	20.800	20.800	19.610	19.880	18.801	1,899,040
2022-09-08	20.460	20.840	19.900	20.100	19.009	1,540,360
2022-09-07	19.890	20.810	19.810	20.460	19.350	2,048,681
2022-09-06	19.910	20.260	19.030	19.990	18.905	3,056,500
2022-09-05	19.950	20.190	19.330	19.520	18.461	2,165,800
2022-09-02	19.500	20.300	19.240	19.940	18.858	3,108,900
2022-09-01	19.900	20.150	19.100	19.350	18.300	2,966,000
2022-08-31	20.790	21.150	19.730	19.910	18.830	5,258,616
2022-08-30	21.360	21.400	20.420	20.780	19.653	4,764,939
2022-08-29	20.910	22.180	20.510	21.360	20.201	4,862,688
2022-08-26	21.980	23.150	21.010	21.910	20.721	5,611,540
2022-08-25	24.000	24.000	20.720	21.510	20.343	7,884,837
2022-08-24	23.280	23.430	21.600	22.000	20.806	3,046,400
2022-08-23	22.310	23.450	22.000	22.930	21.686	4,137,981
2022-08-22	21.530	22.500	21.350	22.300	21.090	3,473,800
2022-08-19	23.150	23.260	21.760	21.830	20.646	4,050,020
2022-08-18	21.820	23.480	21.820	23.150	21.894	6,215,660
2022-08-17	22.460	22.630	21.780	21.790	20.608	3,716,960
2022-08-16	22.210	23.600	22.000	22.640	21.412	5,270,700
2022-08-15	22.040	22.420	21.700	22.190	20.986	3,282,580
2022-08-12	22.410	23.170	22.250	22.320	21.109	4,317,880
2022-08-11	22.790	22.940	22.200	22.400	21.185	3,132,060
2022-08-10	23.520	23.660	22.520	22.790	21.553	4,515,769
2022-08-09	22.850	24.210	22.020	23.660	22.376	8,086,324
2022-08-08	22.270	23.220	21.780	22.600	21.374	5,829,740
2022-08-05	22.200	23.290	21.900	22.450	21.232	6,604,035

← NewerPage 17 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.