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
2022-08-04	22.800	23.220	22.000	22.670	21.440	7,607,595
2022-08-03	24.650	24.980	22.550	23.760	22.471	9,498,306
2022-08-02	25.000	25.560	24.100	25.060	23.700	5,405,793
2022-08-01	23.300	25.950	23.300	25.540	24.154	9,036,311
2022-07-29	22.500	23.800	22.110	23.590	22.310	4,925,269
2022-07-28	21.670	23.500	21.670	22.390	21.175	9,632,183
2022-07-27	21.760	22.200	21.200	22.000	20.806	8,734,937
2022-07-26	20.160	22.310	19.730	22.310	21.100	10,628,850
2022-07-25	19.190	20.990	18.900	20.280	19.180	7,929,347
2022-07-22	19.190	19.880	18.810	19.080	18.045	2,795,845
2022-07-21	18.100	19.490	17.860	19.070	18.035	3,738,315
2022-07-20	18.320	18.700	17.910	18.070	17.090	2,180,548
2022-07-19	18.840	19.110	18.360	18.460	17.458	2,771,145
2022-07-18	18.200	19.140	17.810	18.880	17.856	4,749,087
2022-07-15	17.960	18.360	17.760	17.900	16.929	2,152,300
2022-07-14	17.090	18.000	16.820	17.920	16.948	2,879,742
2022-07-13	16.510	17.230	16.450	17.130	16.201	2,557,250
2022-07-12	17.200	17.200	16.280	16.570	15.671	3,837,260
2022-07-11	17.500	18.430	17.100	17.420	16.475	3,901,740
2022-07-08	17.760	18.210	17.520	17.630	16.673	1,590,071
2022-07-07	17.780	18.100	17.640	17.880	16.910	1,732,110
2022-07-06	17.390	18.390	17.340	17.770	16.806	2,838,800
2022-07-05	17.820	18.250	17.130	17.500	16.551	3,437,216
2022-07-04	18.140	18.300	17.700	17.970	16.995	2,215,220
2022-07-01	18.780	18.780	18.030	18.150	17.165	1,681,943
2022-06-30	18.200	18.740	17.920	18.490	17.487	3,014,400
2022-06-29	19.110	19.280	18.150	18.180	17.194	4,341,473
2022-06-28	18.580	19.500	18.510	19.170	18.130	3,816,754
2022-06-27	18.920	19.380	18.400	18.740	17.723	5,397,950
2022-06-24	17.180	19.100	17.120	18.900	17.875	7,133,581
2022-06-23	16.430	17.490	16.400	17.400	16.456	4,782,327
2022-06-22	16.720	16.800	16.320	16.420	15.529	2,866,320
2022-06-21	17.170	17.170	16.500	16.720	15.813	2,958,640
2022-06-20	17.020	17.200	16.780	16.810	15.898	2,646,160
2022-06-17	16.610	17.110	16.430	16.900	15.983	4,133,219
2022-06-16	15.870	17.100	15.830	16.770	15.860	5,035,981
2022-06-15	16.020	16.850	15.920	15.930	15.066	4,216,655
2022-06-14	16.010	16.640	15.200	15.910	15.047	5,171,964
2022-06-13	16.520	16.850	16.370	16.440	15.548	2,205,420
2022-06-10	16.190	16.850	16.130	16.680	15.775	2,875,632
2022-06-09	16.800	17.000	16.100	16.320	15.435	3,809,570
2022-06-08	17.030	17.500	16.520	16.980	16.059	3,158,004
2022-06-07	16.700	17.250	16.700	16.940	16.021	3,940,986
2022-06-06	16.440	18.100	16.440	17.040	16.115	10,616,160
2022-06-02	17.570	17.800	16.700	16.940	16.021	11,230,230
2022-06-01	17.400	18.280	16.260	18.160	17.175	11,109,630
2022-05-31	16.590	17.050	15.410	17.050	16.125	10,307,210
2022-05-30	15.000	15.550	14.510	15.500	14.659	3,652,914
2022-05-27	14.960	15.300	14.660	14.820	14.016	3,867,201
2022-05-26	14.480	15.730	14.070	15.140	14.319	6,791,640
2022-05-25	13.900	14.530	13.900	14.300	13.524	2,424,045
2022-05-24	14.650	15.260	13.980	14.120	13.354	3,413,485
2022-05-23	14.890	14.890	14.420	14.590	13.798	1,424,700
2022-05-20	14.720	14.900	14.310	14.730	13.931	2,070,160
2022-05-19	14.330	14.630	14.250	14.520	13.732	1,706,137
2022-05-18	14.740	14.900	14.520	14.660	13.865	2,014,661
2022-05-17	14.800	15.430	14.640	14.910	14.101	3,952,360
2022-05-16	14.390	14.880	14.260	14.310	13.534	1,912,208
2022-05-13	14.270	14.430	14.030	14.310	13.534	1,923,309
2022-05-12	13.980	14.360	13.600	14.200	13.430	2,426,423

← NewerPage 18 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.