Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.990	13.460	12.900	13.450	12.650	3,968,966
2022-10-31	12.610	12.980	12.600	12.900	12.133	2,415,142
2022-10-28	13.420	13.420	12.800	12.800	12.039	3,861,322
2022-10-27	13.500	13.610	13.440	13.440	12.641	2,419,842
2022-10-26	13.310	13.640	13.260	13.490	12.688	2,819,622
2022-10-25	13.350	13.430	12.970	13.330	12.538	3,104,664
2022-10-24	13.860	13.990	13.310	13.360	12.566	4,303,934
2022-10-21	14.020	14.210	13.800	13.860	13.036	3,495,600
2022-10-20	13.950	14.300	13.910	14.090	13.252	2,709,422
2022-10-19	14.500	14.500	14.050	14.060	13.224	4,524,462
2022-10-18	14.510	14.690	14.360	14.530	13.666	4,291,822
2022-10-17	14.290	14.560	14.290	14.450	13.591	3,445,398
2022-10-14	14.170	14.560	14.170	14.410	13.553	4,665,654
2022-10-13	13.940	14.490	13.860	14.200	13.356	5,461,200
2022-10-12	13.800	14.180	13.530	14.140	13.299	5,486,535
2022-10-11	14.470	14.650	13.550	14.050	13.215	7,358,683
2022-10-10	15.090	15.190	14.250	14.560	13.694	6,419,898
2022-09-30	15.080	15.680	15.000	15.040	14.146	7,632,330
2022-09-29	15.800	15.990	15.110	15.130	14.231	12,503,087
2022-09-28	16.020	16.580	15.700	15.910	14.964	20,390,565
2022-09-27	14.250	15.680	14.210	15.680	14.748	6,519,535
2022-09-26	14.600	14.710	14.210	14.250	13.403	2,413,642
2022-09-23	15.210	15.270	14.720	14.730	13.854	2,942,768
2022-09-22	15.210	15.460	15.150	15.210	14.306	2,574,017
2022-09-21	15.120	15.430	15.060	15.260	14.353	3,204,580
2022-09-20	14.540	15.370	14.540	15.290	14.381	6,662,568
2022-09-19	14.710	14.850	14.250	14.530	13.666	2,993,587
2022-09-16	15.650	15.650	14.800	14.810	13.930	4,883,194
2022-09-15	15.900	16.050	15.500	15.600	14.673	4,531,077
2022-09-14	15.480	16.090	15.380	15.960	15.011	6,306,720
2022-09-13	15.570	15.920	15.570	15.750	14.814	3,116,071
2022-09-09	15.450	15.580	15.400	15.560	14.635	2,337,809
2022-09-08	15.910	15.960	15.450	15.450	14.532	4,599,127
2022-09-07	16.000	16.080	15.880	15.890	14.945	2,696,542
2022-09-06	15.910	16.040	15.810	16.010	15.058	2,868,716
2022-09-05	16.170	16.210	15.810	15.920	14.974	4,333,435
2022-09-02	16.150	16.300	16.040	16.240	15.275	3,861,158
2022-09-01	16.730	16.790	16.280	16.300	15.331	7,721,813
2022-08-31	16.560	16.960	16.160	16.920	15.914	10,030,738
2022-08-30	16.450	16.770	16.350	16.660	15.670	5,221,616
2022-08-29	16.040	16.730	15.900	16.510	15.529	5,817,468
2022-08-26	16.050	16.980	16.050	16.380	15.406	7,631,700
2022-08-25	16.160	16.270	15.870	16.020	15.068	3,640,751
2022-08-24	16.510	16.660	16.170	16.190	15.228	4,563,169
2022-08-23	16.800	16.880	16.550	16.600	15.613	3,927,682
2022-08-22	16.780	16.850	16.500	16.840	15.839	3,179,497
2022-08-19	17.020	17.170	16.690	16.770	15.773	4,934,438
2022-08-18	17.260	17.400	17.030	17.060	16.046	5,610,552
2022-08-17	17.940	18.130	17.420	17.490	16.450	7,514,764
2022-08-16	17.560	18.020	17.490	17.700	16.648	8,619,083
2022-08-15	17.320	18.500	16.730	17.850	16.789	12,199,593
2022-08-12	17.140	17.670	17.020	17.310	16.281	7,876,615
2022-08-11	16.930	17.280	16.930	17.160	16.140	4,162,259
2022-08-10	17.150	17.190	16.850	16.920	15.914	3,216,856
2022-08-09	17.260	17.320	16.940	17.110	16.093	3,668,204
2022-08-08	17.200	17.390	17.160	17.210	16.187	3,116,550
2022-08-05	17.060	17.300	16.970	17.250	16.225	4,582,128
2022-08-04	16.890	17.150	16.730	17.070	16.055	5,422,073
2022-08-03	16.290	17.500	16.290	16.850	15.848	10,355,567
2022-08-02	17.900	17.900	16.210	16.470	15.491	9,842,449

← NewerPage 17 of 18 · 1,071 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.