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
2025-10-27	18.710	18.800	18.290	18.410	18.302	4,084,136
2025-10-24	17.970	18.980	17.970	18.640	18.531	5,578,332
2025-10-23	17.860	18.030	17.620	17.950	17.845	2,220,500
2025-10-22	17.870	17.940	17.710	17.850	17.745	2,158,100
2025-10-21	17.910	18.050	17.820	17.860	17.755	2,672,567
2025-10-20	17.800	17.990	17.700	17.840	17.736	2,496,500
2025-10-17	18.270	18.300	17.670	17.680	17.576	3,779,062
2025-10-16	18.800	18.800	18.290	18.300	18.193	3,616,749
2025-10-15	18.700	18.810	18.400	18.800	18.690	2,956,327
2025-10-14	19.020	19.130	18.500	18.600	18.491	5,716,104
2025-10-13	18.600	19.060	17.870	19.000	18.889	5,514,892
2025-10-10	19.600	19.600	19.040	19.070	18.958	6,793,496
2025-10-09	19.170	20.190	19.160	19.680	19.565	11,809,180
2025-09-30	18.730	19.170	18.590	19.140	19.028	5,126,400
2025-09-29	18.960	19.080	18.630	18.720	18.511	4,050,000
2025-09-26	19.100	19.250	18.830	18.970	18.758	4,273,400
2025-09-25	18.870	19.290	18.730	19.200	18.986	6,589,804
2025-09-24	18.650	18.950	18.510	18.950	18.738	3,726,604
2025-09-23	18.500	18.740	18.250	18.740	18.531	4,585,600
2025-09-22	18.900	18.950	18.430	18.590	18.382	3,882,350
2025-09-19	18.750	18.970	18.650	18.910	18.699	4,200,622
2025-09-18	19.090	19.300	18.620	18.840	18.630	6,312,600
2025-09-17	19.180	19.340	19.050	19.070	18.857	6,240,781
2025-09-16	18.820	19.170	18.610	19.160	18.946	5,514,846
2025-09-15	18.910	18.980	18.680	18.760	18.550	3,221,500
2025-09-12	19.090	19.150	18.910	18.970	18.758	3,652,936
2025-09-11	18.580	19.260	18.480	19.190	18.976	6,699,916
2025-09-10	18.930	19.020	18.600	18.620	18.412	4,063,063
2025-09-09	19.510	19.520	18.820	18.930	18.719	7,080,732
2025-09-08	19.230	20.030	19.160	19.650	19.431	10,897,000
2025-09-05	18.690	19.170	18.500	19.160	18.946	6,336,072
2025-09-04	18.800	19.190	18.520	18.770	18.560	7,000,510
2025-09-03	18.780	18.890	18.420	18.700	18.491	5,513,716
2025-09-02	19.410	19.410	18.500	18.840	18.630	8,156,068
2025-09-01	18.690	19.620	18.640	19.360	19.144	12,156,200
2025-08-29	18.830	18.880	18.460	18.650	18.442	6,669,028
2025-08-28	18.510	18.810	17.910	18.770	18.560	10,759,460
2025-08-27	19.270	19.390	18.650	18.690	18.481	10,848,120
2025-08-26	19.160	19.390	19.050	19.310	19.094	7,332,002
2025-08-25	19.440	19.460	19.120	19.210	18.995	8,812,842
2025-08-22	19.220	19.510	19.200	19.320	19.104	7,833,858
2025-08-21	19.670	19.720	19.200	19.360	19.144	9,528,704
2025-08-20	19.880	20.000	19.520	19.660	19.440	12,219,700
2025-08-19	20.140	20.310	19.550	20.030	19.806	13,638,310
2025-08-18	20.370	20.450	19.840	20.150	19.925	20,888,510
2025-08-15	20.340	20.820	20.020	20.250	20.024	21,877,039
2025-08-14	21.300	21.300	20.150	20.240	20.014	23,932,289
2025-08-13	19.150	21.010	19.030	21.010	20.775	24,101,930
2025-08-12	19.360	19.590	18.740	19.100	18.887	14,911,000
2025-08-11	17.980	19.790	17.780	19.360	19.144	27,480,199
2025-08-08	18.430	19.390	18.240	18.260	18.056	18,772,330
2025-08-07	17.820	18.790	17.790	18.290	18.086	18,216,840
2025-08-06	17.730	18.090	17.580	17.890	17.690	11,332,760
2025-08-05	17.130	18.080	17.060	17.730	17.532	15,611,230
2025-08-04	16.750	16.970	16.670	16.960	16.771	3,650,600
2025-08-01	16.750	16.980	16.710	16.790	16.602	4,103,600
2025-07-31	16.990	17.160	16.700	16.780	16.593	4,900,000
2025-07-30	17.090	17.290	16.910	17.030	16.840	4,510,653
2025-07-29	17.100	17.130	16.910	17.130	16.939	4,783,161
2025-07-28	17.210	17.250	17.080	17.160	16.968	4,383,096

← NewerPage 5 of 21 · 1,219 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.