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
2026-07-23	32.500	33.200	31.000	31.390	31.390	9,359,123
2026-07-22	34.000	34.760	32.480	32.990	32.990	9,686,966
2026-07-21	34.460	35.500	30.870	34.900	34.900	15,565,317
2026-07-20	38.000	38.580	34.300	34.300	34.300	10,967,666
2026-07-17	40.460	40.500	36.900	38.110	38.110	9,516,498
2026-07-16	41.020	41.680	39.750	41.000	41.000	5,700,778
2026-07-15	41.180	41.990	40.600	41.240	41.240	5,575,964
2026-07-14	39.520	41.600	38.780	41.180	41.180	6,544,162
2026-07-13	40.580	41.900	38.600	39.980	39.980	8,560,836
2026-07-10	44.000	44.030	41.590	41.800	41.800	7,506,662
2026-07-09	43.490	44.500	42.000	43.820	43.820	7,005,904
2026-07-08	42.500	43.650	40.900	43.080	43.080	7,909,782
2026-07-07	42.860	43.980	42.010	42.260	42.260	5,427,861
2026-07-06	45.700	45.880	42.100	42.730	42.730	11,565,872
2026-07-03	43.470	46.300	43.000	45.670	45.670	12,978,039
2026-07-02	43.140	45.030	42.000	44.100	44.100	13,302,179
2026-07-01	43.510	45.550	42.660	43.150	43.150	11,121,893
2026-06-30	44.680	45.550	43.770	43.930	43.930	9,715,214
2026-06-29	44.810	46.120	43.600	45.130	45.130	14,917,099
2026-06-26	43.310	46.250	41.880	45.420	45.420	18,193,848
2026-06-25	43.130	43.800	40.600	42.920	42.920	13,941,990
2026-06-24	41.550	43.330	39.810	43.130	43.130	14,036,712
2026-06-23	42.930	43.000	41.080	41.800	41.800	10,491,426
2026-06-22	42.600	43.880	40.820	41.600	41.600	15,412,467
2026-06-18	40.600	43.280	40.300	42.600	42.600	17,925,590
2026-06-17	38.520	41.320	36.200	40.710	40.710	21,367,199
2026-06-16	39.450	41.570	39.440	39.570	39.570	19,872,689
2026-06-15	37.340	40.770	37.150	40.420	40.420	25,354,250
2026-06-12	37.000	39.910	36.200	37.600	37.600	19,770,189
2026-06-11	35.110	37.230	34.700	36.960	36.960	12,044,740
2026-06-10	35.000	36.310	34.660	35.850	35.850	12,761,660
2026-06-09	34.510	35.490	33.830	35.370	35.370	11,419,672
2026-06-08	33.850	34.920	33.080	33.830	33.830	8,386,166
2026-06-05	34.660	35.060	33.860	34.660	34.660	8,763,253
2026-06-04	34.350	35.160	33.600	34.760	34.760	8,264,809
2026-06-03	34.560	35.120	34.000	34.600	34.600	11,413,530
2026-06-02	32.500	35.100	32.500	34.930	34.930	14,484,500
2026-06-01	31.370	33.000	30.900	32.650	32.650	8,335,803
2026-05-29	32.930	33.150	31.050	31.330	31.330	6,555,786
2026-05-28	32.660	33.170	32.220	32.600	32.600	8,755,820
2026-05-27	34.290	34.750	32.660	32.930	32.930	10,846,090
2026-05-26	33.810	35.240	33.400	34.300	34.300	11,053,980
2026-05-25	33.930	35.090	33.410	34.130	33.930	12,133,910
2026-05-22	33.720	34.320	33.120	33.820	33.622	11,305,580
2026-05-21	36.140	37.500	33.100	33.550	33.353	16,904,551
2026-05-20	36.550	36.560	34.400	35.970	35.759	13,349,490
2026-05-19	35.650	37.560	35.000	36.760	36.545	19,640,070
2026-05-18	33.520	36.170	33.230	36.010	35.799	14,429,160
2026-05-15	33.710	34.020	33.100	33.790	33.592	8,060,902
2026-05-14	33.940	34.690	32.850	33.710	33.513	10,333,060
2026-05-13	33.340	34.870	32.940	33.960	33.761	13,778,170
2026-05-12	34.190	34.260	32.870	33.500	33.304	9,465,622
2026-05-11	35.160	35.160	33.680	34.200	34.000	12,384,960
2026-05-08	35.400	36.870	34.690	35.180	34.974	12,616,160
2026-05-07	34.400	35.850	33.880	35.350	35.143	9,424,494
2026-05-06	33.550	34.450	32.800	34.230	34.029	11,370,730
2026-04-30	32.800	33.840	32.560	33.550	33.353	6,206,864
2026-04-29	32.330	33.180	32.200	32.800	32.608	5,459,200
2026-04-28	32.270	33.700	32.070	32.470	32.280	7,213,961
2026-04-27	33.370	33.600	31.450	32.590	32.399	10,044,080

← NewerPage 2 of 3 · 121 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.