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
2025-07-25	17.140	17.230	17.100	17.190	16.998	3,594,874
2025-07-24	16.940	17.280	16.940	17.130	16.939	5,434,400
2025-07-23	17.050	17.100	16.940	16.940	16.751	3,166,100
2025-07-22	17.050	17.170	16.950	17.060	16.869	4,438,500
2025-07-21	17.050	17.140	16.960	17.100	16.909	4,404,863
2025-07-18	17.110	17.170	16.960	17.020	16.830	4,955,100
2025-07-17	16.960	17.160	16.900	17.080	16.889	8,922,294
2025-07-16	16.750	17.050	16.670	16.960	16.771	6,323,598
2025-07-15	16.830	16.840	16.490	16.720	16.533	5,866,700
2025-07-14	16.480	16.880	16.410	16.840	16.652	8,160,380
2025-07-11	16.310	16.560	16.230	16.480	16.296	6,746,889
2025-07-10	16.550	16.750	16.280	16.390	16.207	7,734,307
2025-07-09	16.400	16.440	16.250	16.270	16.088	4,701,400
2025-07-08	16.200	16.500	16.190	16.340	16.158	5,971,100
2025-07-07	16.310	16.350	16.160	16.230	16.049	2,374,300
2025-07-04	16.610	16.610	16.310	16.350	16.167	4,145,546
2025-07-03	16.400	16.650	16.400	16.600	16.415	3,838,020
2025-07-02	16.480	16.530	16.320	16.400	16.217	2,845,000
2025-07-01	16.550	16.600	16.350	16.560	16.375	2,949,800
2025-06-30	16.450	16.620	16.420	16.620	16.434	3,575,001
2025-06-27	16.340	16.530	16.260	16.420	16.237	4,412,300
2025-06-26	16.490	16.550	16.180	16.190	16.009	4,752,400
2025-06-25	16.350	16.500	16.150	16.460	16.276	5,970,300
2025-06-24	15.910	16.470	15.910	16.340	16.158	7,085,701
2025-06-23	15.630	15.910	15.500	15.840	15.663	4,589,101
2025-06-20	16.320	16.480	15.730	15.750	15.574	8,037,767
2025-06-19	15.980	17.010	15.890	16.330	16.148	11,899,270
2025-06-18	15.860	16.070	15.800	16.050	15.871	2,297,800
2025-06-17	16.050	16.130	15.770	15.920	15.742	3,302,000
2025-06-16	15.900	16.100	15.850	16.040	15.861	2,265,100
2025-06-13	16.350	16.350	15.960	16.000	15.821	3,933,604
2025-06-12	16.330	16.760	16.220	16.330	16.148	4,210,368
2025-06-11	16.190	16.460	16.140	16.340	16.158	3,254,500
2025-06-10	16.440	16.450	15.910	16.140	15.960	4,094,277
2025-06-09	16.460	16.740	16.260	16.440	16.256	5,378,283
2025-06-06	16.640	16.640	16.380	16.460	16.276	2,740,100
2025-06-05	16.410	16.660	16.260	16.630	16.444	2,647,087
2025-06-04	16.500	16.620	16.370	16.410	16.227	2,232,699
2025-06-03	16.200	16.490	16.120	16.340	16.158	2,525,600
2025-05-30	16.840	16.900	16.250	16.310	16.128	4,684,872
2025-05-29	16.660	17.010	16.620	16.900	16.711	2,863,000
2025-05-28	16.920	17.150	16.910	16.950	16.464	2,265,986
2025-05-27	17.250	17.250	16.860	16.930	16.445	3,581,800
2025-05-26	17.150	17.410	17.070	17.260	16.765	2,731,800
2025-05-23	17.500	17.520	17.120	17.250	16.755	4,104,900
2025-05-22	17.600	17.950	17.400	17.460	16.959	4,185,260
2025-05-21	18.100	18.300	17.680	17.740	17.231	5,262,170
2025-05-20	17.600	18.580	17.550	18.100	17.581	8,982,600
2025-05-19	17.810	17.850	17.320	17.520	17.018	4,332,954
2025-05-16	17.360	18.050	17.200	17.780	17.270	6,938,870
2025-05-15	17.770	17.770	17.130	17.350	16.853	5,278,713
2025-05-14	18.200	18.350	17.700	17.760	17.251	7,177,800
2025-05-13	18.500	18.610	18.230	18.280	17.756	4,358,700
2025-05-12	18.510	18.650	18.130	18.320	17.795	6,285,414
2025-05-09	18.910	18.960	18.250	18.280	17.756	7,925,218
2025-05-08	17.850	19.370	17.820	18.910	18.368	12,640,560
2025-05-07	17.940	18.180	17.770	17.950	17.435	7,033,731
2025-05-06	17.400	18.190	17.210	17.900	17.387	11,107,360
2025-04-30	16.180	17.800	16.170	17.350	16.853	16,747,600
2025-04-29	16.040	16.360	15.770	16.180	15.716	3,330,905

← NewerPage 6 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.