Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.740	12.900	12.630	12.820	12.189	1,387,700
2023-10-25	12.810	12.940	12.780	12.860	12.227	1,136,600
2023-10-24	12.280	12.740	12.280	12.720	12.094	2,018,500
2023-10-23	12.560	12.670	12.220	12.280	11.676	1,587,700
2023-10-20	12.650	12.760	12.570	12.680	12.056	906,800
2023-10-19	12.630	12.910	12.600	12.700	12.075	1,107,862
2023-10-18	12.880	12.950	12.690	12.720	12.094	1,610,018
2023-10-17	13.020	13.140	12.860	12.960	12.322	847,400
2023-10-16	12.890	13.140	12.820	13.020	12.379	1,832,042
2023-10-13	13.330	13.390	12.880	12.920	12.284	3,671,300
2023-10-12	13.460	13.580	13.330	13.430	12.769	1,211,500
2023-10-11	13.430	13.530	13.410	13.490	12.826	1,032,790
2023-10-10	13.400	13.570	13.380	13.410	12.750	1,320,126
2023-10-09	13.690	13.690	13.260	13.380	12.722	1,987,597
2023-09-28	13.570	13.700	13.550	13.690	13.016	956,300
2023-09-27	13.530	13.670	13.470	13.570	12.902	840,123
2023-09-26	13.550	13.660	13.420	13.560	12.893	1,222,000
2023-09-25	13.490	13.690	13.460	13.610	12.940	1,370,310
2023-09-22	13.320	13.560	13.210	13.530	12.864	1,398,538
2023-09-21	13.780	13.780	13.300	13.350	12.693	2,488,700
2023-09-20	13.770	13.920	13.650	13.670	12.997	1,463,084
2023-09-19	13.970	13.990	13.740	13.770	13.092	1,347,100
2023-09-18	13.650	14.070	13.510	14.020	13.330	2,505,668
2023-09-15	13.720	13.750	13.610	13.650	12.978	957,900
2023-09-14	13.780	13.870	13.590	13.630	12.959	1,676,822
2023-09-13	13.950	14.180	13.740	13.810	13.131	2,117,374
2023-09-12	13.890	14.040	13.800	14.020	13.330	1,662,671
2023-09-11	13.850	13.940	13.680	13.880	13.197	1,409,271
2023-09-08	13.760	13.910	13.740	13.810	13.131	1,695,500
2023-09-07	14.110	14.110	13.810	13.810	13.131	2,328,774
2023-09-06	14.150	14.150	14.040	14.110	13.416	1,501,600
2023-09-05	14.260	14.300	14.090	14.180	13.482	2,065,600
2023-09-04	14.300	14.340	14.100	14.340	13.634	4,010,700
2023-09-01	14.040	14.640	14.030	14.380	13.672	6,024,500
2023-08-31	13.910	14.120	13.850	14.000	13.311	1,648,542
2023-08-30	14.110	14.240	13.940	14.000	13.311	2,116,142
2023-08-29	14.020	14.150	13.740	14.130	13.435	2,681,600
2023-08-28	14.250	14.500	13.850	13.920	13.235	4,294,145
2023-08-25	13.690	13.980	13.610	13.660	12.988	3,476,600
2023-08-24	13.310	13.700	13.150	13.590	12.921	2,557,300
2023-08-23	13.570	13.600	13.290	13.350	12.693	1,758,200
2023-08-22	13.850	14.020	13.340	13.580	12.912	3,226,000
2023-08-21	13.780	14.120	13.750	13.910	13.226	2,341,200
2023-08-18	13.960	14.070	13.790	13.840	13.159	2,327,800
2023-08-17	13.760	13.970	13.480	13.950	13.264	2,377,600
2023-08-16	13.820	14.040	13.680	13.820	13.140	2,078,000
2023-08-15	14.120	14.120	13.650	13.830	13.150	2,979,442
2023-08-14	14.000	14.200	13.940	14.120	13.425	2,291,000
2023-08-11	14.600	14.750	14.100	14.160	13.463	3,715,518
2023-08-10	14.340	14.950	14.220	14.590	13.872	4,763,045
2023-08-09	14.510	14.680	14.250	14.330	13.625	4,371,545
2023-08-08	14.680	15.000	14.310	14.830	14.100	6,525,667
2023-08-07	14.840	14.940	14.610	14.770	14.043	4,695,261
2023-08-04	14.950	15.300	14.820	14.870	14.138	9,928,496
2023-08-03	14.500	15.240	14.480	15.030	14.290	11,318,557
2023-08-02	14.560	14.760	14.440	14.590	13.872	4,235,742
2023-08-01	14.970	14.970	14.550	14.560	13.844	6,553,681
2023-07-31	14.650	15.060	14.400	15.030	14.290	11,017,266
2023-07-28	14.350	14.750	14.210	14.480	13.768	5,807,129
2023-07-27	14.600	14.780	14.370	14.440	13.730	7,374,225

← NewerPage 13 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.