Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.190	13.190	12.790	12.790	12.161	3,858,142
2024-01-18	13.660	13.750	12.800	13.230	12.579	8,488,800
2024-01-17	14.380	14.560	13.810	13.890	13.207	7,992,279
2024-01-16	13.770	14.690	13.120	14.490	13.777	13,966,063
2024-01-15	13.920	13.920	13.920	13.920	13.235	0
2024-01-12	14.210	14.400	13.920	13.920	13.235	4,803,481
2024-01-11	14.250	14.350	14.020	14.260	13.558	5,534,000
2024-01-10	13.990	14.450	13.870	14.420	13.711	8,758,377
2024-01-09	13.860	14.100	13.750	13.980	13.292	3,920,760
2024-01-08	13.930	14.280	13.730	13.930	13.245	4,269,442
2024-01-05	14.700	14.770	13.980	14.080	13.387	7,556,600
2024-01-04	14.700	14.780	14.440	14.760	14.034	5,731,242
2024-01-03	15.150	15.180	14.690	14.840	14.110	9,405,400
2024-01-02	14.860	15.650	14.610	15.270	14.519	14,551,923
2023-12-29	14.760	14.950	14.710	14.840	14.110	9,112,242
2023-12-28	14.850	15.100	14.690	14.820	14.091	14,362,803
2023-12-27	14.160	15.550	14.010	15.030	14.290	19,454,643
2023-12-26	14.200	14.660	14.200	14.230	13.530	8,308,401
2023-12-25	13.930	14.680	13.790	14.300	13.596	7,165,834
2023-12-22	14.250	14.380	13.710	13.820	13.140	6,665,300
2023-12-21	14.000	14.470	14.000	14.380	13.672	7,430,114
2023-12-20	13.870	14.980	13.820	14.170	13.473	9,447,833
2023-12-19	14.120	14.150	13.750	13.910	13.226	5,640,413
2023-12-18	14.500	14.690	14.030	14.260	13.558	8,322,407
2023-12-15	14.650	15.180	14.440	14.800	14.072	10,609,414
2023-12-14	14.350	15.680	14.280	14.870	14.138	17,639,261
2023-12-13	14.620	14.740	14.250	14.250	13.549	8,212,100
2023-12-12	14.590	15.100	14.420	14.760	14.034	12,057,180
2023-12-11	14.000	14.680	13.880	14.670	13.948	13,717,758
2023-12-08	13.840	15.290	13.740	14.480	13.768	20,622,060
2023-12-07	14.150	14.150	13.700	14.000	13.311	10,948,695
2023-12-06	14.730	14.730	14.050	14.150	13.454	19,701,302
2023-12-05	13.350	14.690	13.340	14.690	13.967	9,315,181
2023-12-04	13.710	13.710	13.340	13.350	12.693	2,804,880
2023-12-01	13.540	13.860	13.440	13.640	12.969	4,150,655
2023-11-30	13.460	13.630	13.330	13.540	12.874	2,194,700
2023-11-29	13.470	13.650	13.390	13.510	12.845	1,840,156
2023-11-28	13.310	13.480	13.250	13.470	12.807	1,407,074
2023-11-27	13.430	13.540	13.290	13.360	12.703	1,510,600
2023-11-24	13.310	13.530	13.310	13.480	12.817	1,658,780
2023-11-23	13.440	13.490	13.310	13.380	12.722	1,576,680
2023-11-22	13.450	13.590	13.390	13.440	12.779	1,626,600
2023-11-21	13.450	13.510	13.370	13.430	12.769	1,118,942
2023-11-20	13.360	13.450	13.290	13.420	12.760	1,367,000
2023-11-17	13.190	13.350	13.180	13.310	12.655	1,016,042
2023-11-16	13.450	13.450	13.250	13.250	12.598	1,370,600
2023-11-15	13.340	13.550	13.260	13.440	12.779	2,106,500
2023-11-14	13.270	13.360	13.220	13.290	12.636	1,335,532
2023-11-13	13.210	13.270	13.170	13.270	12.617	1,000,500
2023-11-10	13.250	13.270	13.060	13.210	12.560	1,078,100
2023-11-09	13.330	13.330	13.180	13.250	12.598	1,208,842
2023-11-08	13.320	13.370	13.230	13.340	12.684	1,076,122
2023-11-07	13.300	13.390	13.210	13.350	12.693	1,286,580
2023-11-06	13.350	13.350	13.210	13.330	12.674	1,451,200
2023-11-03	13.100	13.330	13.100	13.280	12.627	1,499,500
2023-11-02	13.300	13.320	13.060	13.070	12.427	1,351,300
2023-11-01	13.270	13.350	13.060	13.300	12.646	2,397,000
2023-10-31	13.110	13.140	13.030	13.120	12.474	1,226,494
2023-10-30	12.910	13.120	12.910	13.080	12.436	1,330,602
2023-10-27	12.860	13.050	12.770	13.000	12.360	1,805,000

← NewerPage 12 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.