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
2022-05-11	13.730	14.750	13.580	13.970	13.212	3,345,445
2022-05-10	12.700	13.800	12.310	13.710	12.966	4,019,560
2022-05-09	12.700	12.850	12.520	12.690	12.001	1,623,051
2022-05-06	12.060	12.960	12.060	12.720	12.030	2,047,644
2022-05-05	12.380	12.880	12.190	12.450	11.775	2,729,043
2022-04-29	12.140	12.520	11.780	12.500	11.651	3,150,013
2022-04-28	11.750	12.250	11.420	12.120	11.297	4,194,239
2022-04-27	10.810	11.880	10.600	11.730	10.933	3,855,072
2022-04-26	11.900	12.030	10.970	11.000	10.253	2,095,130
2022-04-25	12.680	12.680	11.640	11.840	11.036	4,836,447
2022-04-22	13.520	13.580	12.880	12.930	12.052	2,669,300
2022-04-21	13.950	14.300	13.560	13.580	12.658	1,326,407
2022-04-20	14.190	14.650	14.030	14.160	13.198	1,871,314
2022-04-19	14.680	15.300	14.140	14.260	13.292	3,455,522
2022-04-18	14.200	14.880	13.580	14.740	13.739	4,787,045
2022-04-15	13.420	14.940	13.180	14.170	13.208	5,604,595
2022-04-14	13.720	13.830	13.380	13.580	12.658	2,099,613
2022-04-13	13.920	13.930	13.400	13.570	12.649	2,673,999
2022-04-12	13.380	13.960	13.380	13.880	12.937	2,976,500
2022-04-11	14.390	14.390	13.430	13.650	12.723	3,157,010
2022-04-08	14.580	14.600	14.220	14.300	13.329	1,966,000
2022-04-07	15.020	15.030	14.490	14.510	13.525	3,082,401
2022-04-06	15.010	15.150	14.730	14.940	13.925	1,986,122
2022-04-01	15.010	15.250	14.870	15.070	14.047	2,836,195
2022-03-31	15.580	15.700	15.030	15.140	14.112	3,690,053
2022-03-30	15.760	15.990	14.800	15.670	14.606	7,255,155
2022-03-29	16.000	16.240	15.680	15.720	14.652	2,080,037
2022-03-28	15.760	16.800	15.380	16.080	14.988	3,786,276
2022-03-25	16.100	16.200	15.660	15.780	14.708	2,713,000
2022-03-24	16.890	17.430	15.850	16.120	15.025	5,453,180
2022-03-23	16.550	17.250	16.210	17.150	15.985	6,391,969
2022-03-22	16.410	16.800	15.850	16.500	15.380	3,446,985
2022-03-21	16.800	16.840	15.990	16.230	15.128	4,280,135
2022-03-18	17.400	17.400	15.650	16.770	15.631	4,391,600
2022-03-17	17.000	18.080	16.690	17.390	16.209	6,304,495
2022-03-16	15.380	16.780	15.380	16.780	15.641	5,335,088
2022-03-15	15.550	15.780	15.180	15.250	14.214	2,816,213
2022-03-14	16.190	16.190	15.300	15.780	14.708	3,836,120
2022-03-11	15.800	16.410	15.460	16.070	14.979	3,308,202
2022-03-10	16.720	16.930	16.090	16.090	14.997	3,371,561
2022-03-09	16.430	16.640	15.160	16.440	15.324	4,152,498
2022-03-08	16.960	16.970	16.010	16.470	15.352	3,677,664
2022-03-07	17.300	17.460	16.560	16.840	15.696	3,241,984
2022-03-04	17.940	18.090	17.310	17.420	16.237	2,521,293
2022-03-03	18.500	18.840	18.050	18.120	16.890	2,781,733
2022-03-02	19.400	19.490	18.510	18.750	17.477	3,327,396
2022-03-01	20.600	20.720	19.480	19.580	18.250	3,664,947
2022-02-28	21.010	21.430	20.250	20.600	19.201	2,866,927
2022-02-25	20.960	21.600	20.550	21.140	19.704	2,223,699
2022-02-24	20.960	21.810	20.200	20.550	19.154	3,618,892
2022-02-23	20.400	21.990	20.330	20.960	19.537	4,141,691
2022-02-22	20.930	21.090	20.240	20.400	19.015	1,782,867
2022-02-21	21.570	21.850	20.720	20.900	19.481	2,299,140
2022-02-18	20.820	22.320	20.660	21.610	20.143	4,791,868
2022-02-17	21.590	21.890	20.500	21.360	19.909	3,004,953
2022-02-16	22.770	22.850	20.920	21.700	20.226	4,018,333
2022-02-15	19.830	21.730	19.450	21.730	20.254	3,793,171
2022-02-14	20.400	20.810	19.600	19.750	18.409	2,275,713
2022-02-11	20.610	21.180	20.300	20.680	19.276	2,102,990
2022-02-10	21.600	22.450	20.470	20.810	19.397	2,783,391

← NewerPage 19 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.