Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.390	13.870	13.220	13.780	12.961	3,101,242
2023-04-25	14.020	14.260	13.100	13.410	12.613	4,092,100
2023-04-24	14.870	14.880	14.040	14.100	13.262	4,544,400
2023-04-21	14.640	14.980	14.610	14.820	13.939	6,535,681
2023-04-20	14.460	14.820	14.240	14.650	13.779	4,804,800
2023-04-19	14.400	14.500	14.300	14.460	13.600	3,338,664
2023-04-18	14.030	14.730	13.980	14.560	13.694	6,586,516
2023-04-17	13.900	14.080	13.800	14.060	13.224	2,508,736
2023-04-14	13.950	14.030	13.740	13.840	13.017	1,986,842
2023-04-13	13.860	14.070	13.800	13.950	13.121	2,258,402
2023-04-12	14.000	14.070	13.770	13.880	13.055	2,221,174
2023-04-11	14.050	14.150	13.990	14.040	13.205	1,354,200
2023-04-10	14.280	14.280	14.000	14.050	13.215	2,234,100
2023-04-07	14.180	14.330	14.080	14.260	13.412	1,823,542
2023-04-06	14.460	14.460	14.140	14.160	13.318	3,280,080
2023-04-04	14.630	14.890	14.440	14.490	13.629	2,835,819
2023-04-03	14.620	14.660	14.500	14.660	13.788	1,780,299
2023-03-31	14.510	14.730	14.500	14.570	13.704	1,508,074
2023-03-30	14.580	14.600	14.310	14.480	13.619	1,900,200
2023-03-29	14.700	14.900	14.510	14.530	13.666	2,131,200
2023-03-28	14.590	15.140	14.540	14.820	13.939	3,640,267
2023-03-27	14.700	14.720	14.480	14.540	13.676	1,566,400
2023-03-24	14.670	14.820	14.630	14.690	13.817	1,446,800
2023-03-23	14.820	14.840	14.630	14.670	13.798	2,174,000
2023-03-22	14.900	15.030	14.750	14.850	13.967	1,979,400
2023-03-21	14.600	14.840	14.420	14.840	13.958	2,352,200
2023-03-20	14.760	14.800	14.300	14.510	13.647	2,280,445
2023-03-17	14.790	14.860	14.590	14.710	13.836	2,054,080
2023-03-16	14.740	14.760	14.560	14.710	13.836	2,005,200
2023-03-15	14.880	14.940	14.750	14.760	13.883	1,950,097
2023-03-14	15.150	15.150	14.610	14.730	13.854	2,613,654
2023-03-13	15.000	15.160	14.910	15.160	14.259	2,602,899
2023-03-10	15.350	15.400	15.090	15.120	14.221	2,532,380
2023-03-09	15.810	15.830	15.310	15.320	14.409	3,852,800
2023-03-08	15.700	15.840	15.660	15.790	14.851	1,951,393
2023-03-07	16.210	16.270	15.740	15.740	14.804	4,357,800
2023-03-06	16.440	16.440	16.200	16.210	15.246	2,721,784
2023-03-03	16.310	16.430	16.140	16.320	15.350	3,342,283
2023-03-02	16.550	16.550	16.260	16.310	15.340	3,989,280
2023-03-01	16.550	16.590	16.350	16.580	15.594	3,310,922
2023-02-28	16.600	16.680	16.320	16.550	15.566	3,161,400
2023-02-27	16.600	16.830	16.370	16.590	15.604	3,921,400
2023-02-24	16.970	17.200	16.600	16.690	15.698	5,863,200
2023-02-23	17.170	17.360	16.800	16.970	15.961	7,371,142
2023-02-22	16.890	17.150	16.760	17.110	16.093	7,588,711
2023-02-21	17.000	17.050	16.750	16.950	15.942	7,028,574
2023-02-20	16.360	17.180	16.110	17.070	16.055	11,955,290
2023-02-17	16.200	16.850	16.130	16.350	15.378	6,653,128
2023-02-16	16.820	16.870	15.810	16.120	15.162	7,597,001
2023-02-15	16.970	17.030	16.720	16.810	15.811	4,353,818
2023-02-14	17.120	17.180	16.770	16.970	15.961	7,599,187
2023-02-13	16.470	17.110	16.380	17.110	16.093	10,904,141
2023-02-10	16.160	16.470	16.100	16.460	15.481	5,259,445
2023-02-09	16.020	16.180	16.000	16.180	15.218	3,228,700
2023-02-08	16.050	16.260	16.020	16.080	15.124	3,134,361
2023-02-07	16.310	16.400	16.010	16.110	15.152	5,598,887
2023-02-06	16.660	16.710	16.300	16.300	15.331	5,263,600
2023-02-03	17.190	17.190	16.720	16.810	15.811	5,718,514
2023-02-02	16.790	17.200	16.660	17.200	16.177	8,561,341
2023-02-01	16.730	16.800	16.540	16.800	15.801	5,215,435

← NewerPage 15 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.