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
2025-01-23	17.000	17.050	16.660	16.660	16.182	3,173,228
2025-01-22	16.740	16.940	16.590	16.830	16.348	2,911,400
2025-01-21	16.680	16.850	16.580	16.790	16.309	2,765,980
2025-01-20	16.680	16.830	16.640	16.690	16.212	2,437,539
2025-01-17	16.610	16.770	16.510	16.630	16.153	1,849,399
2025-01-16	16.700	16.850	16.500	16.690	16.212	3,902,200
2025-01-15	16.470	16.830	16.320	16.700	16.221	4,664,528
2025-01-14	16.070	16.500	15.950	16.470	15.998	3,365,000
2025-01-13	15.840	16.000	15.560	16.000	15.541	1,920,160
2025-01-10	16.430	16.430	15.920	15.930	15.473	3,268,600
2025-01-09	16.170	16.560	16.110	16.430	15.959	3,638,379
2025-01-08	16.410	16.450	15.860	16.230	15.765	3,715,085
2025-01-07	16.100	16.470	16.080	16.450	15.978	3,143,359
2025-01-06	15.970	16.180	15.800	16.100	15.638	3,174,600
2025-01-03	16.490	16.590	15.910	15.950	15.493	4,022,580
2025-01-02	16.910	17.020	16.230	16.410	15.940	4,726,000
2024-12-31	17.520	17.520	16.810	16.900	16.415	7,088,655
2024-12-30	17.460	17.780	17.230	17.460	16.959	3,201,100
2024-12-27	17.710	17.860	17.530	17.610	17.105	3,598,999
2024-12-26	17.330	17.820	17.240	17.710	17.202	4,970,338
2024-12-25	17.650	17.660	17.130	17.310	16.814	5,187,965
2024-12-24	17.530	17.930	17.520	17.740	17.231	4,063,317
2024-12-23	18.170	18.170	17.450	17.520	17.018	6,278,800
2024-12-20	18.220	18.360	18.020	18.080	17.562	6,219,554
2024-12-19	17.480	18.330	17.370	18.300	17.775	8,122,102
2024-12-18	17.480	17.810	17.270	17.650	17.144	3,292,815
2024-12-17	17.680	18.070	17.430	17.470	16.969	5,346,400
2024-12-16	18.020	18.060	17.630	17.760	17.251	4,649,034
2024-12-13	18.410	18.490	17.950	17.960	17.445	7,107,116
2024-12-12	18.170	18.990	18.090	18.580	18.047	11,724,130
2024-12-11	17.860	18.180	17.840	18.170	17.649	5,750,724
2024-12-10	18.420	18.560	17.890	17.950	17.435	8,441,141
2024-12-09	17.740	18.090	17.740	18.030	17.513	6,795,857
2024-12-06	17.670	17.820	17.450	17.720	17.212	4,283,841
2024-12-05	17.330	17.780	17.230	17.660	17.154	5,039,378
2024-12-04	17.600	17.620	17.210	17.350	16.853	3,348,885
2024-12-03	17.680	17.700	17.480	17.600	17.095	3,725,765
2024-12-02	17.410	17.700	17.400	17.680	17.173	3,680,020
2024-11-29	17.270	17.510	17.130	17.410	16.911	4,733,208
2024-11-28	17.360	17.420	17.210	17.210	16.717	3,465,100
2024-11-27	17.190	17.390	16.700	17.370	16.872	4,752,598
2024-11-26	17.300	17.560	17.150	17.230	16.736	2,736,200
2024-11-25	17.220	17.470	17.050	17.460	16.959	3,651,825
2024-11-22	17.930	17.970	17.150	17.180	16.687	5,927,528
2024-11-21	18.000	18.000	17.700	17.940	17.426	4,677,300
2024-11-20	17.820	18.070	17.650	18.020	17.503	5,003,060
2024-11-19	17.310	17.980	17.310	17.820	17.309	5,936,727
2024-11-18	17.980	18.090	17.180	17.290	16.794	7,031,855
2024-11-15	17.820	18.630	17.760	17.930	17.416	7,952,569
2024-11-14	18.570	18.580	17.850	17.920	17.406	7,937,858
2024-11-13	18.390	18.660	18.050	18.640	18.106	7,630,251
2024-11-12	18.950	18.960	18.150	18.530	17.999	12,247,160
2024-11-11	18.010	19.000	18.010	18.940	18.397	13,418,520
2024-11-08	18.370	18.660	18.140	18.210	17.688	9,904,059
2024-11-07	18.040	18.300	17.850	18.300	17.775	10,279,200
2024-11-06	18.180	18.280	17.760	18.050	17.533	12,353,030
2024-11-05	17.850	18.150	17.550	18.100	17.581	12,276,300
2024-11-04	16.840	18.220	16.830	17.930	17.416	14,659,180
2024-11-01	17.110	17.260	16.680	16.830	16.348	6,994,586
2024-10-31	17.200	17.340	16.990	17.280	16.785	6,373,462

← NewerPage 8 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.