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
2022-02-09	20.820	21.730	20.450	21.400	19.947	3,212,855
2022-02-08	21.870	22.340	20.000	21.690	20.217	6,968,039
2022-02-07	23.410	24.000	21.280	22.220	20.711	7,220,223
2022-01-28	22.040	23.410	21.000	23.000	21.438	5,701,094
2022-01-27	22.500	23.310	21.500	21.800	20.320	3,871,100
2022-01-26	22.370	22.980	21.880	22.360	20.842	3,412,225
2022-01-25	22.940	23.560	21.810	22.370	20.851	4,092,888
2022-01-24	21.440	23.500	21.400	22.920	21.364	5,535,420
2022-01-21	21.800	22.380	21.420	21.720	20.245	3,935,427
2022-01-20	22.890	22.890	21.080	21.770	20.292	5,630,084
2022-01-19	23.270	23.520	22.530	22.800	21.252	4,423,691
2022-01-18	23.330	23.500	22.540	23.270	21.690	5,324,528
2022-01-17	21.640	23.530	21.550	23.000	21.438	11,910,680
2022-01-14	19.350	21.550	19.350	21.550	20.087	12,188,470
2022-01-13	20.290	20.300	18.880	19.590	18.260	6,750,849
2022-01-12	18.940	20.810	18.940	19.990	18.633	8,962,051
2022-01-11	19.140	20.330	18.700	18.920	17.635	3,271,400
2022-01-10	18.700	19.800	18.260	19.110	17.812	3,013,080
2022-01-07	19.350	19.510	18.570	18.750	17.477	2,132,820
2022-01-06	18.570	19.430	18.300	19.240	17.933	2,554,600
2022-01-05	19.780	20.000	18.490	18.580	17.318	4,452,300
2022-01-04	20.040	20.450	19.350	19.800	18.455	2,786,420
2021-12-31	20.070	20.380	19.450	20.160	18.791	3,257,720
2021-12-30	19.430	20.710	19.240	20.120	18.754	4,424,575
2021-12-29	20.300	20.300	19.280	19.430	18.111	4,190,614
2021-12-28	19.980	20.580	19.890	20.300	18.921	2,309,463
2021-12-27	20.450	20.570	19.660	19.980	18.623	2,943,946
2021-12-24	21.120	21.170	20.200	20.500	19.108	4,814,321
2021-12-23	20.190	21.350	19.550	20.810	19.397	10,542,530
2021-12-22	19.070	21.070	18.950	19.920	18.567	12,582,250
2021-12-21	17.920	19.460	17.850	19.150	17.850	5,362,954
2021-12-20	18.380	18.530	17.700	17.830	16.619	3,498,186
2021-12-17	18.600	18.870	18.150	18.250	17.011	2,807,098
2021-12-16	18.680	18.830	18.520	18.700	17.430	1,773,608
2021-12-15	18.970	19.090	18.500	18.590	17.328	3,226,720
2021-12-14	19.020	19.230	18.620	18.900	17.617	4,387,086
2021-12-13	19.200	19.220	17.280	19.020	17.728	4,717,209
2021-12-10	19.330	19.590	18.880	19.200	17.896	4,946,548
2021-12-09	20.150	20.160	19.140	19.300	17.989	6,065,420
2021-12-08	19.050	20.510	18.530	20.060	18.698	8,648,009
2021-12-07	19.990	20.450	18.640	18.940	17.654	13,516,790
2021-12-06	20.850	20.850	20.050	20.250	18.875	5,078,433
2021-12-03	20.710	21.100	19.900	20.640	19.238	5,431,972
2021-12-02	20.600	21.130	20.250	20.710	19.304	5,606,787
2021-12-01	20.920	21.270	20.560	20.600	19.201	6,864,698
2021-11-30	21.480	21.710	20.500	20.950	19.527	11,236,280
2021-11-29	19.430	21.780	19.350	21.000	19.574	13,833,420
2021-11-26	20.010	20.350	19.410	19.800	18.455	5,624,804
2021-11-25	19.560	20.480	19.490	20.010	18.651	7,857,263
2021-11-24	20.000	20.250	19.360	19.900	18.549	8,820,391
2021-11-23	20.010	21.030	19.750	19.960	18.605	6,090,876
2021-11-22	19.080	20.350	18.980	20.100	18.735	9,278,140
2021-11-19	19.430	19.530	18.650	19.120	17.822	7,114,368
2021-11-18	19.930	20.290	19.170	19.440	18.120	9,023,720
2021-11-17	18.220	20.560	18.200	19.850	18.502	15,925,230
2021-11-16	19.150	19.500	18.020	18.700	17.430	17,522,820
2021-11-15	18.990	20.210	18.600	19.200	17.896	28,629,301
2021-11-12	17.090	18.480	16.810	18.370	17.123	21,177,461
2021-11-11	17.460	18.590	16.890	17.350	16.172	29,777,939
2021-11-10	16.080	16.910	16.080	16.910	15.762	11,756,420

← NewerPage 20 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.