Jiangxi Sunshine Dairy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.050	11.130	10.910	11.100	10.554	1,745,900
2024-04-23	10.870	11.110	10.820	11.050	10.506	2,056,800
2024-04-22	10.820	11.060	10.620	10.860	10.326	1,749,075
2024-04-19	10.950	11.060	10.750	10.940	10.402	1,822,075
2024-04-18	10.940	11.090	10.770	10.950	10.411	2,333,200
2024-04-17	10.450	11.000	10.380	11.000	10.459	3,622,180
2024-04-16	11.250	11.250	10.300	10.330	9.822	4,895,875
2024-04-15	11.830	12.000	11.000	11.330	10.773	4,298,559
2024-04-12	12.070	12.080	11.770	11.840	11.257	3,229,455
2024-04-11	11.920	12.180	11.780	12.140	11.543	3,889,175
2024-04-10	12.150	12.270	11.920	11.960	11.372	3,582,500
2024-04-09	12.400	12.450	12.090	12.270	11.666	4,993,775
2024-04-08	12.220	12.970	12.000	12.550	11.933	7,941,916
2024-04-03	11.960	12.260	11.820	12.260	11.657	4,982,100
2024-04-02	11.970	12.020	11.860	11.980	11.391	2,843,875
2024-04-01	11.790	11.990	11.750	11.970	11.381	3,068,300
2024-03-29	11.750	11.800	11.600	11.730	11.153	1,477,980
2024-03-28	11.500	11.780	11.350	11.780	11.200	3,806,123
2024-03-27	11.560	12.110	11.550	11.670	11.096	4,863,364
2024-03-26	11.500	11.620	11.310	11.570	11.001	2,379,000
2024-03-25	11.780	11.820	11.460	11.470	10.906	2,301,600
2024-03-22	12.000	12.060	11.700	11.790	11.210	2,423,240
2024-03-21	11.980	12.080	11.870	12.040	11.448	2,734,905
2024-03-20	12.010	12.060	11.870	12.000	11.410	2,512,974
2024-03-19	11.880	12.120	11.850	11.970	11.381	3,183,280
2024-03-18	11.810	11.900	11.770	11.900	11.314	2,503,400
2024-03-15	11.620	11.870	11.610	11.820	11.238	2,547,600
2024-03-14	11.750	11.850	11.530	11.690	11.115	2,487,300
2024-03-13	11.710	11.830	11.650	11.740	11.162	2,527,864
2024-03-12	11.480	11.890	11.470	11.840	11.257	4,678,344
2024-03-11	11.260	11.480	11.220	11.480	10.915	2,405,244
2024-03-08	11.300	11.350	11.100	11.240	10.687	2,082,973
2024-03-07	11.340	11.470	11.250	11.290	10.735	2,526,817
2024-03-06	11.270	11.420	11.210	11.340	10.782	1,985,200
2024-03-05	11.560	11.560	11.300	11.300	10.744	2,457,600
2024-03-04	11.450	11.620	11.240	11.600	11.029	2,969,500
2024-03-01	11.440	11.510	11.320	11.450	10.887	2,823,500
2024-02-29	10.980	11.510	10.900	11.450	10.887	4,597,279
2024-02-28	12.000	12.220	11.080	11.140	10.592	7,291,200
2024-02-27	11.670	11.990	11.670	11.990	11.400	4,142,518
2024-02-26	11.700	11.940	11.610	11.800	11.219	4,386,900
2024-02-23	11.570	11.740	11.470	11.730	11.153	4,244,445
2024-02-22	11.330	11.650	11.320	11.610	11.039	5,264,069
2024-02-21	11.130	12.080	11.060	11.470	10.906	7,168,211
2024-02-20	11.150	11.360	10.970	11.240	10.687	4,053,622
2024-02-19	11.000	11.260	10.920	11.140	10.592	5,022,966
2024-02-08	10.260	11.010	10.260	10.990	10.449	5,800,376
2024-02-07	10.800	11.110	10.150	10.400	9.888	8,130,142
2024-02-06	11.080	11.450	9.980	10.870	10.335	11,701,400
2024-02-05	11.830	12.250	10.750	11.090	10.544	11,993,900
2024-02-02	10.820	11.890	10.820	11.890	11.305	14,230,724
2024-02-01	10.960	11.040	10.540	10.810	10.278	3,046,274
2024-01-31	11.690	11.850	10.900	11.080	10.535	4,158,700
2024-01-30	11.900	12.200	11.700	11.730	11.153	2,368,600
2024-01-29	12.540	12.630	12.090	12.130	11.533	3,264,417
2024-01-26	12.580	12.820	12.410	12.490	11.875	4,242,717
2024-01-25	12.180	12.720	12.180	12.620	11.999	5,670,542
2024-01-24	11.900	12.670	11.530	12.540	11.923	6,952,042
2024-01-23	11.780	11.830	11.480	11.810	11.229	3,521,643
2024-01-22	12.790	12.800	11.700	11.840	11.257	5,424,100

← NewerPage 11 of 18 · 1,070 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.2300 CNY
2025-06-19	0.1800 CNY
2024-06-28	0.1600 CNY
2023-06-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.