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
2024-10-30	17.300	17.480	16.900	17.210	16.717	7,508,692
2024-10-29	18.010	18.190	17.250	17.290	16.794	18,781,971
2024-10-28	18.340	18.470	18.030	18.400	17.872	10,032,450
2024-10-25	18.190	18.400	18.120	18.350	17.824	10,680,350
2024-10-24	18.600	18.610	17.900	18.170	17.649	15,380,370
2024-10-23	17.860	18.990	17.620	18.700	18.164	23,300,010
2024-10-22	17.270	17.570	16.950	17.570	17.066	14,177,020
2024-10-21	17.120	17.550	16.910	17.260	16.765	12,076,470
2024-10-18	16.510	17.300	16.510	17.050	16.561	10,809,190
2024-10-17	16.800	17.110	16.560	16.590	16.114	8,382,086
2024-10-16	17.040	17.100	16.420	16.790	16.309	10,996,190
2024-10-15	18.100	18.100	17.250	17.300	16.804	9,600,218
2024-10-14	18.010	18.180	17.500	18.120	17.601	8,414,000
2024-10-11	19.140	19.210	17.760	18.000	17.484	5,022,296
2024-10-10	19.340	19.920	19.000	19.260	18.708	5,092,799
2024-10-09	20.700	20.730	19.300	19.350	18.795	7,306,980
2024-10-08	21.670	21.670	19.810	21.340	20.728	11,019,240
2024-09-30	18.770	19.770	18.430	19.700	19.135	8,876,679
2024-09-27	17.470	18.430	17.330	18.010	17.494	5,983,094
2024-09-26	16.410	17.210	16.370	17.190	16.697	5,445,869
2024-09-25	16.690	17.060	16.280	16.520	16.046	6,271,630
2024-09-24	16.120	16.680	15.930	16.630	16.153	4,187,922
2024-09-23	16.050	16.310	15.910	16.150	15.687	2,338,220
2024-09-20	16.150	16.280	15.750	16.050	15.590	3,246,680
2024-09-19	16.300	16.370	16.070	16.150	15.687	3,166,251
2024-09-18	16.250	16.450	15.880	16.210	15.745	2,291,700
2024-09-13	16.480	16.600	16.180	16.250	15.784	2,138,094
2024-09-12	16.870	17.030	16.430	16.480	16.008	2,777,310
2024-09-11	17.030	17.140	16.750	16.860	16.377	1,623,457
2024-09-10	16.880	17.200	16.510	17.090	16.600	2,453,843
2024-09-09	17.350	17.410	16.780	16.850	16.367	3,532,844
2024-09-06	17.980	18.100	17.380	17.440	16.940	3,145,959
2024-09-05	18.050	18.280	17.870	18.050	17.533	2,274,721
2024-09-04	18.100	18.260	17.800	18.080	17.562	2,414,273
2024-09-03	17.760	18.290	17.700	18.230	17.707	3,173,373
2024-09-02	18.030	18.300	17.700	17.730	17.222	3,447,291
2024-08-30	17.680	18.340	17.640	18.020	17.503	3,464,631
2024-08-29	17.160	17.760	17.130	17.670	17.163	2,570,600
2024-08-28	17.180	17.430	17.060	17.300	16.804	1,755,040
2024-08-27	17.540	17.740	17.180	17.250	16.755	2,648,400
2024-08-26	17.320	17.530	17.120	17.490	16.989	1,966,424
2024-08-23	16.970	17.340	16.810	17.190	16.697	1,917,544
2024-08-22	17.260	17.360	16.910	16.960	16.474	1,809,431
2024-08-21	16.910	17.410	16.820	17.270	16.775	2,014,524
2024-08-20	17.170	17.280	16.920	17.020	16.532	1,946,819
2024-08-19	17.630	17.680	17.130	17.170	16.678	3,156,346
2024-08-16	17.530	17.670	17.480	17.540	17.037	2,112,757
2024-08-15	17.720	18.010	17.360	17.500	16.998	3,938,538
2024-08-14	17.930	17.930	17.660	17.760	17.251	1,796,683
2024-08-13	17.600	17.920	17.570	17.870	17.358	2,040,472
2024-08-12	18.080	18.200	17.660	17.800	17.290	2,341,144
2024-08-09	17.860	18.140	17.820	18.020	17.503	2,049,080
2024-08-08	17.850	17.940	17.410	17.770	17.261	2,373,418
2024-08-07	18.000	18.060	17.820	17.850	17.338	1,796,096
2024-08-06	17.800	17.980	17.710	17.950	17.435	2,124,233
2024-08-05	18.200	18.430	17.600	17.620	17.115	3,700,925
2024-08-02	18.720	18.880	18.310	18.360	17.834	3,415,800
2024-08-01	19.400	19.520	18.930	18.990	18.446	3,988,317
2024-07-31	18.110	19.330	18.110	19.250	18.698	5,923,649
2024-07-30	18.250	18.560	17.720	18.330	17.804	5,151,264

← NewerPage 9 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.