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
2026-04-24	31.000	33.500	30.800	33.400	33.204	13,300,890
2026-04-23	32.350	33.110	31.850	32.030	31.842	8,423,229
2026-04-22	31.900	32.800	31.030	32.080	31.892	6,537,702
2026-04-21	31.400	32.200	31.340	31.900	31.713	4,138,389
2026-04-20	31.540	32.470	31.340	31.710	31.524	5,762,800
2026-04-17	31.300	32.180	30.880	31.640	31.455	5,061,763
2026-04-16	31.050	31.480	30.700	31.130	30.948	6,192,123
2026-04-15	31.310	32.100	30.800	31.050	30.868	7,870,840
2026-04-14	31.350	31.620	30.630	31.010	30.828	6,087,463
2026-04-13	30.300	31.500	29.720	31.320	31.137	9,441,689
2026-04-10	29.600	31.050	29.500	30.600	30.421	9,489,636
2026-04-09	27.850	29.950	27.660	29.650	29.476	10,775,090
2026-04-08	26.880	28.200	26.880	28.180	28.015	9,702,554
2026-04-07	27.080	27.480	26.590	26.680	26.524	3,550,237
2026-04-03	27.000	27.630	26.900	27.080	26.921	5,224,162
2026-04-02	27.100	27.200	26.500	26.790	26.633	4,584,308
2026-04-01	26.660	27.760	26.130	27.290	27.130	10,149,010
2026-03-31	26.050	26.530	25.700	26.430	26.275	7,024,041
2026-03-30	24.120	26.170	23.970	25.980	25.828	9,914,289
2026-03-27	23.850	24.780	23.570	24.460	24.317	3,801,400
2026-03-26	24.000	24.880	24.000	24.090	23.949	4,146,928
2026-03-25	23.990	25.090	23.990	24.270	24.128	5,638,793
2026-03-24	23.510	23.940	23.030	23.880	23.740	4,857,661
2026-03-23	24.230	24.230	22.610	23.180	23.044	7,999,970
2026-03-20	25.540	26.060	24.670	24.670	24.525	4,528,576
2026-03-19	25.610	25.760	25.180	25.540	25.390	4,276,506
2026-03-18	25.430	26.310	25.110	25.970	25.818	5,536,013
2026-03-17	26.090	26.350	25.190	25.240	25.092	7,578,019
2026-03-16	26.700	27.020	25.800	26.200	26.047	10,808,190
2026-03-13	27.450	27.720	26.460	26.980	26.822	8,722,500
2026-03-12	28.140	28.450	27.280	27.450	27.289	7,297,823
2026-03-11	28.260	28.850	27.780	28.250	28.085	8,270,407
2026-03-10	28.100	30.000	28.100	28.260	28.094	14,261,510
2026-03-09	28.000	28.500	26.660	27.750	27.587	11,325,060
2026-03-06	27.400	28.870	27.010	28.550	28.383	8,842,727
2026-03-05	27.310	28.480	27.050	27.590	27.428	11,472,790
2026-03-04	26.390	27.270	25.940	26.640	26.484	7,532,864
2026-03-03	26.910	27.300	26.200	26.440	26.285	8,731,346
2026-03-02	25.390	27.500	25.300	26.980	26.822	13,388,860
2026-02-27	26.250	26.250	25.500	25.840	25.689	5,657,818
2026-02-26	25.620	26.530	25.190	26.200	26.047	8,857,518
2026-02-25	24.930	26.260	24.600	25.620	25.470	9,555,264
2026-02-24	24.770	25.190	24.130	24.950	24.804	10,350,000
2026-02-13	25.530	25.700	24.170	25.530	25.380	15,305,010
2026-02-12	25.080	26.150	24.910	25.790	25.639	14,447,230
2026-02-11	25.000	25.080	24.500	24.780	24.635	6,777,316
2026-02-10	24.360	25.130	23.740	24.850	24.704	13,447,670
2026-02-09	23.990	24.450	23.770	24.090	23.949	7,525,321
2026-02-06	22.350	24.290	22.180	23.860	23.720	13,351,450
2026-02-05	23.200	23.260	22.480	22.530	22.398	8,443,588
2026-02-04	24.180	25.790	22.770	23.600	23.462	18,279,971
2026-02-03	23.680	24.160	23.000	24.090	23.949	8,807,830
2026-02-02	23.740	24.490	23.330	23.370	23.233	6,257,265
2026-01-30	23.300	24.170	23.250	23.970	23.830	6,347,466
2026-01-29	24.400	24.580	23.360	23.630	23.492	8,551,150
2026-01-28	24.990	25.390	24.370	24.370	24.227	9,015,620
2026-01-27	24.460	25.990	24.460	25.140	24.993	9,826,838
2026-01-26	24.650	25.300	24.120	24.700	24.555	11,109,470
2026-01-23	25.500	25.560	24.190	24.410	24.267	20,696,600
2026-01-22	23.900	25.610	23.560	25.560	25.410	26,945,039

← NewerPage 3 of 5 · 243 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.