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
2025-04-28	16.250	16.260	15.960	16.090	15.629	4,009,970
2025-04-25	16.000	16.490	15.630	16.250	15.784	11,987,040
2025-04-24	16.630	17.150	16.480	16.680	16.202	6,159,700
2025-04-23	16.280	16.830	16.140	16.630	16.153	7,238,900
2025-04-22	16.060	16.240	16.010	16.130	15.668	3,894,000
2025-04-21	16.040	16.140	15.800	16.140	15.677	4,353,700
2025-04-18	15.740	15.860	15.590	15.850	15.396	2,421,400
2025-04-17	15.800	16.040	15.680	15.710	15.260	4,288,900
2025-04-16	16.320	16.320	15.610	15.870	15.415	4,465,478
2025-04-15	16.210	16.470	16.080	16.300	15.833	3,869,276
2025-04-14	16.710	16.790	16.110	16.210	15.745	5,775,100
2025-04-11	15.480	16.160	15.400	15.990	15.532	6,489,566
2025-04-10	15.800	16.420	15.690	15.770	15.318	9,354,660
2025-04-09	15.120	15.330	13.880	15.170	14.735	12,745,420
2025-04-08	16.200	16.600	15.310	15.380	14.939	13,697,280
2025-04-07	17.380	17.770	17.010	17.010	16.522	2,114,200
2025-04-03	19.490	19.650	18.840	18.900	18.358	4,085,200
2025-04-02	19.700	20.010	19.510	19.690	19.125	1,930,430
2025-04-01	19.670	20.080	19.610	19.680	19.116	2,813,244
2025-03-31	19.860	19.990	19.230	19.670	19.106	4,803,800
2025-03-28	20.120	20.300	20.010	20.050	19.475	2,147,600
2025-03-27	20.130	20.480	19.700	20.160	19.582	3,801,167
2025-03-26	20.170	20.620	20.150	20.180	19.601	2,911,553
2025-03-25	20.550	20.770	20.030	20.210	19.631	2,811,369
2025-03-24	20.650	20.900	20.000	20.530	19.941	5,249,763
2025-03-21	21.800	21.930	20.740	20.760	20.165	8,821,060
2025-03-20	22.650	22.770	21.940	22.030	21.398	6,407,324
2025-03-19	22.050	23.100	21.800	22.840	22.185	9,901,085
2025-03-18	22.350	22.400	21.880	22.190	21.554	4,814,240
2025-03-17	22.170	22.170	21.690	21.990	21.360	5,776,065
2025-03-14	21.670	22.300	21.400	22.190	21.554	7,193,085
2025-03-13	22.770	22.880	21.610	21.770	21.146	9,734,637
2025-03-12	22.820	23.340	22.500	22.920	22.263	9,879,181
2025-03-11	22.900	22.900	22.080	22.680	22.030	10,445,430
2025-03-10	24.000	24.350	22.800	23.100	22.438	16,450,400
2025-03-07	22.260	24.040	22.180	24.040	23.351	14,062,740
2025-03-06	21.920	22.370	21.560	21.850	21.224	9,696,733
2025-03-05	21.300	22.150	21.070	21.630	21.010	10,427,190
2025-03-04	19.750	21.570	19.610	21.350	20.738	16,608,119
2025-03-03	20.110	20.540	19.690	19.790	19.223	8,237,560
2025-02-28	21.270	22.320	20.010	20.110	19.533	13,312,520
2025-02-27	21.750	22.450	20.580	21.040	20.437	13,963,740
2025-02-26	20.700	21.980	20.440	21.760	21.136	19,501,859
2025-02-25	20.030	21.550	19.850	21.150	20.544	22,372,730
2025-02-24	19.950	20.330	19.610	19.990	19.417	9,505,717
2025-02-21	20.030	20.500	19.900	20.110	19.533	12,148,700
2025-02-20	20.000	20.320	19.200	20.240	19.660	25,171,160
2025-02-19	18.240	20.000	18.170	20.000	19.427	22,565,750
2025-02-18	18.280	18.830	18.070	18.180	17.659	6,641,019
2025-02-17	18.300	18.480	18.160	18.330	17.804	4,340,434
2025-02-14	18.220	18.520	18.210	18.340	17.814	5,024,215
2025-02-13	18.770	18.770	18.180	18.200	17.678	6,508,166
2025-02-12	18.310	19.280	18.240	18.790	18.251	9,905,051
2025-02-11	18.410	18.580	18.160	18.460	17.931	6,902,070
2025-02-10	18.280	18.600	18.250	18.370	17.843	10,087,250
2025-02-07	17.600	18.990	17.600	18.300	17.775	22,559,939
2025-02-06	16.710	17.440	16.700	17.440	16.940	6,088,596
2025-02-05	16.980	16.980	16.770	16.830	16.348	2,240,456
2025-01-27	16.920	17.130	16.720	16.720	16.241	2,553,500
2025-01-24	16.660	16.970	16.610	16.940	16.454	3,171,600

← NewerPage 7 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.