Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.380	14.980	14.160	14.790	14.062	11,183,189
2023-07-25	14.310	14.510	14.140	14.500	13.787	8,005,380
2023-07-24	14.310	14.390	14.020	14.380	13.672	8,298,510
2023-07-21	13.740	14.760	13.740	14.520	13.806	13,387,316
2023-07-20	13.600	14.120	13.590	13.810	13.131	4,923,542
2023-07-19	13.560	13.650	13.480	13.560	12.893	1,210,320
2023-07-18	13.530	13.580	13.450	13.510	12.845	826,700
2023-07-17	13.570	13.570	13.360	13.530	12.864	1,023,942
2023-07-14	13.700	13.760	13.560	13.590	12.921	1,390,900
2023-07-13	13.710	13.820	13.700	13.740	13.064	1,208,536
2023-07-12	13.880	13.950	13.680	13.700	13.026	1,792,546
2023-07-11	13.840	13.940	13.750	13.860	13.178	1,109,900
2023-07-10	13.930	13.990	13.790	13.840	13.159	1,434,900
2023-07-07	13.740	13.980	13.700	13.900	13.216	1,533,500
2023-07-06	13.840	13.930	13.770	13.780	13.102	1,162,500
2023-07-05	14.010	14.060	13.840	13.880	13.197	2,283,655
2023-07-04	13.910	14.070	13.770	14.060	13.368	4,216,197
2023-07-03	13.730	14.150	13.610	13.910	13.226	4,911,255
2023-06-30	13.320	13.650	13.320	13.530	12.864	1,423,952
2023-06-29	13.350	13.420	13.300	13.380	12.722	860,342
2023-06-28	13.290	13.430	13.050	13.350	12.693	1,420,342
2023-06-27	13.080	13.300	13.080	13.290	12.636	1,213,242
2023-06-26	13.380	13.380	12.960	13.080	12.436	2,031,242
2023-06-21	13.550	13.590	13.380	13.380	12.722	1,182,342
2023-06-20	13.570	13.610	13.460	13.560	12.893	1,177,200
2023-06-19	13.800	13.880	13.560	13.560	12.893	1,778,280
2023-06-16	13.900	13.910	13.730	13.810	13.131	1,865,939
2023-06-15	14.050	14.130	13.800	13.920	13.092	2,962,344
2023-06-14	13.890	14.230	13.870	14.130	13.290	3,379,322
2023-06-13	13.900	14.070	13.860	13.900	13.074	1,565,900
2023-06-12	13.720	14.030	13.480	13.950	13.121	2,829,284
2023-06-09	13.810	13.850	13.670	13.720	12.904	1,386,684
2023-06-08	13.490	13.810	13.460	13.730	12.914	2,160,700
2023-06-07	13.500	13.580	13.420	13.530	12.726	1,168,600
2023-06-06	13.660	13.790	13.500	13.510	12.707	1,305,500
2023-06-05	13.790	13.840	13.630	13.700	12.886	1,258,200
2023-06-02	13.580	13.850	13.550	13.820	12.998	1,889,300
2023-06-01	13.310	13.720	13.310	13.610	12.801	2,004,760
2023-05-31	13.340	13.450	13.300	13.320	12.528	1,070,500
2023-05-30	13.460	13.490	13.200	13.410	12.613	1,524,200
2023-05-29	13.510	13.650	13.370	13.450	12.650	1,387,922
2023-05-26	13.770	13.780	13.410	13.540	12.735	1,674,184
2023-05-25	13.790	13.850	13.550	13.690	12.876	1,629,100
2023-05-24	13.980	14.040	13.770	13.800	12.980	2,222,454
2023-05-23	13.840	14.300	13.820	14.040	13.205	4,453,684
2023-05-22	13.510	13.940	13.500	13.900	13.074	2,874,400
2023-05-19	13.440	13.660	13.200	13.630	12.820	2,783,716
2023-05-18	13.350	13.480	13.350	13.400	12.603	1,219,442
2023-05-17	13.390	13.420	13.260	13.420	12.622	1,034,203
2023-05-16	13.310	13.520	13.250	13.410	12.613	1,445,083
2023-05-15	13.220	13.320	13.150	13.290	12.500	1,361,003
2023-05-12	13.450	13.550	13.200	13.200	12.415	1,817,642
2023-05-11	13.350	13.530	13.350	13.440	12.641	1,574,942
2023-05-10	13.240	13.390	13.200	13.340	12.547	1,427,500
2023-05-09	13.650	13.670	13.300	13.330	12.538	2,538,200
2023-05-08	13.750	13.790	13.590	13.640	12.829	1,885,100
2023-05-05	14.060	14.180	13.620	13.760	12.942	2,640,400
2023-05-04	14.120	14.380	14.050	14.170	13.328	2,581,000
2023-04-28	13.550	14.380	13.520	14.250	13.403	4,579,723
2023-04-27	13.800	13.800	13.480	13.510	12.707	2,302,200

← NewerPage 14 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.