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
2026-01-21	22.300	23.550	21.880	23.280	23.144	12,927,210
2026-01-20	23.450	23.670	22.230	22.520	22.388	8,676,367
2026-01-19	23.600	23.990	23.060	23.560	23.422	8,181,815
2026-01-16	23.750	23.890	23.460	23.590	23.452	4,021,049
2026-01-15	23.250	23.790	23.220	23.610	23.472	4,828,184
2026-01-14	24.040	24.320	23.080	23.460	23.323	7,557,595
2026-01-13	24.830	24.830	23.920	24.070	23.929	7,526,782
2026-01-12	23.790	24.990	23.600	24.920	24.774	11,475,340
2026-01-09	24.420	24.790	23.710	24.120	23.979	7,973,489
2026-01-08	24.680	24.790	24.260	24.580	24.436	5,568,233
2026-01-07	23.970	24.900	23.970	24.710	24.565	7,861,986
2026-01-06	23.840	24.560	23.500	24.000	23.859	7,830,000
2026-01-05	23.610	24.140	23.310	23.770	23.631	6,302,436
2025-12-31	24.280	24.500	23.440	23.600	23.462	9,697,900
2025-12-30	22.910	24.500	22.740	24.240	24.098	11,703,760
2025-12-29	23.510	23.880	21.710	23.090	22.955	12,216,530
2025-12-26	22.880	23.250	22.440	23.050	22.915	7,278,334
2025-12-25	22.430	23.180	22.180	22.930	22.796	7,149,959
2025-12-24	22.340	22.620	22.010	22.410	22.279	6,060,651
2025-12-23	21.710	22.990	21.690	22.340	22.209	11,041,390
2025-12-22	21.210	21.720	21.010	21.720	21.593	5,236,549
2025-12-19	21.190	21.280	20.760	20.990	20.867	5,134,773
2025-12-18	21.320	21.520	21.000	21.040	20.917	5,045,500
2025-12-17	20.790	21.430	20.280	21.360	21.235	9,793,780
2025-12-16	21.250	21.460	20.670	20.790	20.668	6,038,593
2025-12-15	21.240	21.660	21.100	21.260	21.135	9,256,312
2025-12-12	20.730	21.800	20.610	21.760	21.633	11,537,520
2025-12-11	20.890	21.480	20.720	20.730	20.609	9,502,100
2025-12-10	20.350	20.850	20.000	20.740	20.619	10,058,760
2025-12-09	20.730	20.790	20.180	20.400	20.281	6,062,084
2025-12-08	20.090	20.770	19.740	20.550	20.430	7,883,251
2025-12-05	19.620	20.200	19.510	20.010	19.893	6,621,175
2025-12-04	20.500	20.950	19.600	19.680	19.565	8,250,524
2025-12-03	19.590	20.350	19.370	20.220	20.102	13,575,520
2025-12-02	19.660	19.750	19.520	19.540	19.426	4,644,900
2025-12-01	19.800	19.870	19.520	19.760	19.644	8,161,170
2025-11-28	19.100	19.950	19.000	19.780	19.664	14,847,850
2025-11-27	19.100	19.430	18.880	19.100	18.988	6,401,066
2025-11-26	19.250	19.320	18.950	19.120	19.008	7,333,143
2025-11-25	18.880	19.450	18.720	19.410	19.296	14,562,130
2025-11-24	18.950	19.290	18.210	18.680	18.571	10,747,960
2025-11-21	18.400	19.580	18.330	18.940	18.829	13,052,180
2025-11-20	18.390	18.950	18.240	18.530	18.421	6,108,400
2025-11-19	18.060	18.580	18.060	18.220	18.113	3,947,058
2025-11-18	18.180	18.500	18.100	18.270	18.163	2,642,679
2025-11-17	18.050	18.260	17.900	18.180	18.074	2,922,439
2025-11-14	18.150	18.250	18.020	18.060	17.954	2,001,900
2025-11-13	18.220	18.300	18.030	18.200	18.093	1,831,504
2025-11-12	18.200	18.230	18.030	18.200	18.093	2,091,694
2025-11-11	18.390	18.510	18.140	18.210	18.103	2,700,891
2025-11-10	18.440	18.570	18.370	18.430	18.322	1,973,791
2025-11-07	18.620	18.650	18.440	18.440	18.332	2,215,133
2025-11-06	18.540	18.790	18.350	18.580	18.471	2,894,400
2025-11-05	18.500	18.650	18.380	18.540	18.431	2,159,742
2025-11-04	18.540	18.710	18.460	18.610	18.501	2,708,987
2025-11-03	18.350	18.670	18.350	18.650	18.541	3,200,437
2025-10-31	18.290	18.530	18.240	18.350	18.243	2,301,900
2025-10-30	18.690	18.750	18.230	18.290	18.183	3,761,100
2025-10-29	18.550	19.170	18.450	18.740	18.630	5,144,903
2025-10-28	18.400	18.850	18.350	18.650	18.541	5,403,938

← NewerPage 4 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.