Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.860	16.910	16.610	16.730	15.735	5,154,310
2023-01-30	16.620	16.870	16.530	16.800	15.801	6,096,188
2023-01-20	16.300	16.590	16.290	16.510	15.529	3,674,280
2023-01-19	16.330	16.430	16.130	16.290	15.322	3,381,774
2023-01-18	16.380	16.550	16.320	16.390	15.416	2,737,400
2023-01-17	16.860	16.880	16.330	16.400	15.425	5,168,984
2023-01-16	16.680	16.950	16.610	16.890	15.886	5,741,242
2023-01-13	16.460	16.750	16.440	16.600	15.613	4,600,932
2023-01-12	17.150	17.150	16.460	16.510	15.529	8,933,813
2023-01-11	17.000	17.370	16.690	17.180	16.159	7,992,989
2023-01-10	17.730	18.000	17.060	17.080	16.065	11,247,407
2023-01-09	17.580	17.960	17.500	17.880	16.817	7,737,042
2023-01-06	18.370	18.370	17.500	17.680	16.629	14,156,984
2023-01-05	18.720	18.720	17.880	18.390	17.297	13,257,986
2023-01-04	19.120	19.850	18.680	18.720	17.607	19,836,968
2023-01-03	18.560	19.500	18.180	19.370	18.218	24,541,222
2022-12-30	18.600	20.200	17.950	19.200	18.059	34,302,271
2022-12-29	17.500	20.230	17.450	19.350	18.200	39,473,115
2022-12-28	17.290	19.230	17.200	18.440	17.344	36,761,378
2022-12-27	16.920	17.540	16.380	17.480	16.441	13,949,181
2022-12-26	16.750	17.470	16.750	16.930	15.924	8,940,906
2022-12-23	17.300	17.880	17.100	17.230	16.206	11,308,151
2022-12-22	17.100	17.640	17.000	17.440	16.403	12,676,667
2022-12-21	16.640	17.350	16.600	17.150	16.130	10,285,635
2022-12-20	16.800	17.260	16.320	16.940	15.933	10,446,855
2022-12-19	17.320	17.400	16.610	16.840	15.839	11,015,203
2022-12-16	17.450	17.990	17.100	17.430	16.394	12,774,344
2022-12-15	18.680	19.000	17.790	17.900	16.836	19,553,698
2022-12-14	17.770	19.440	17.670	19.140	18.002	29,901,785
2022-12-13	17.270	19.550	17.110	18.420	17.325	30,906,652
2022-12-12	17.110	18.000	16.900	17.770	16.714	19,812,033
2022-12-09	17.090	17.400	16.510	17.240	16.215	16,736,731
2022-12-08	17.300	17.530	16.850	17.050	16.036	17,814,871
2022-12-07	17.100	18.490	16.760	17.710	16.657	29,391,691
2022-12-06	16.180	18.650	16.010	17.990	16.921	35,727,657
2022-12-05	18.700	18.700	16.730	16.950	15.942	37,164,338
2022-12-02	17.230	17.230	17.230	17.230	16.206	4,669,693
2022-12-01	14.430	15.660	14.430	15.660	14.729	9,268,792
2022-11-30	14.280	14.480	14.180	14.240	13.393	3,218,400
2022-11-29	13.910	14.450	13.820	14.300	13.450	4,388,097
2022-11-28	13.720	13.900	13.510	13.880	13.055	1,935,005
2022-11-25	13.910	13.990	13.760	13.980	13.149	2,055,806
2022-11-24	13.940	14.030	13.830	13.890	13.064	1,415,664
2022-11-23	14.050	14.070	13.690	13.850	13.027	2,611,271
2022-11-22	14.300	14.320	13.920	14.020	13.187	2,957,300
2022-11-21	14.330	14.370	14.020	14.190	13.346	3,003,600
2022-11-18	14.400	14.590	14.330	14.380	13.525	3,003,454
2022-11-17	14.480	14.660	14.330	14.420	13.563	3,863,978
2022-11-16	14.240	14.660	14.230	14.600	13.732	6,339,157
2022-11-15	14.000	14.280	13.980	14.240	13.393	2,318,300
2022-11-14	14.160	14.290	14.040	14.080	13.243	2,128,380
2022-11-11	14.320	14.510	14.130	14.140	13.299	4,209,651
2022-11-10	13.980	14.210	13.850	14.040	13.205	3,446,716
2022-11-09	14.000	14.650	14.000	14.190	13.346	5,317,122
2022-11-08	14.140	14.200	13.910	14.000	13.168	1,909,600
2022-11-07	14.070	14.220	13.950	14.090	13.252	2,319,349
2022-11-04	13.850	14.140	13.800	14.010	13.177	3,370,516
2022-11-03	13.730	13.970	13.680	13.850	13.027	3,151,068
2022-11-02	13.320	13.930	13.320	13.830	13.008	5,419,322
2022-11-01	12.990	13.460	12.900	13.450	12.650	3,968,966

← NewerPage 16 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.