Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.840	18.230	17.500	18.010	16.939	8,254,583
2022-07-29	17.590	18.150	17.480	17.840	16.779	7,793,373
2022-07-28	17.580	17.790	17.520	17.620	16.573	4,896,904
2022-07-27	17.900	17.990	17.500	17.560	16.516	6,394,416
2022-07-26	17.900	18.120	17.750	18.000	16.930	4,541,789
2022-07-25	17.780	18.110	17.550	17.990	16.921	5,927,354
2022-07-22	18.450	18.600	17.700	17.760	16.704	9,374,250
2022-07-21	18.990	19.140	18.470	18.530	17.428	8,313,004
2022-07-20	19.000	19.170	18.820	18.980	17.852	7,191,323
2022-07-19	19.150	19.410	18.750	18.950	17.823	9,081,139
2022-07-18	18.700	19.240	18.570	19.050	17.917	8,009,721
2022-07-15	18.630	18.960	18.320	18.700	17.588	8,216,220
2022-07-14	19.190	19.190	18.670	18.740	17.626	7,307,455
2022-07-13	19.000	19.350	19.000	19.160	18.021	8,231,274
2022-07-12	18.900	19.390	18.520	19.170	18.030	11,477,731
2022-07-11	18.730	19.090	18.320	19.050	17.917	9,388,456
2022-07-08	18.610	18.900	18.510	18.730	17.617	7,883,852
2022-07-07	18.800	18.910	18.280	18.610	17.504	9,274,108
2022-07-06	19.220	19.450	18.700	18.800	17.682	13,135,241
2022-07-05	20.100	20.240	19.260	19.420	18.266	19,335,317
2022-07-04	20.150	20.690	19.620	20.380	19.168	23,361,225
2022-07-01	21.580	23.220	20.690	21.210	19.949	43,488,404
2022-06-30	19.600	22.110	19.600	22.110	20.796	37,413,589
2022-06-29	19.800	20.890	19.500	20.100	18.905	19,868,719
2022-06-28	20.280	20.540	19.900	20.000	18.811	20,216,690
2022-06-27	20.080	21.800	19.920	20.750	19.516	29,599,423
2022-06-24	19.860	20.500	19.350	20.110	18.914	20,591,932
2022-06-23	19.900	20.190	19.610	19.960	18.773	15,639,738
2022-06-22	19.610	20.970	19.200	20.210	19.009	26,168,670
2022-06-21	19.050	20.100	18.790	19.980	18.792	25,804,998
2022-06-20	18.710	19.140	18.710	19.050	17.917	11,262,712
2022-06-17	19.190	19.440	18.690	18.810	17.692	15,220,721
2022-06-16	18.980	19.530	18.980	19.370	18.218	13,854,634
2022-06-15	19.700	19.900	19.050	19.050	17.917	20,282,816
2022-06-14	20.340	20.370	19.480	19.920	18.736	21,222,366
2022-06-13	19.870	21.980	19.870	20.800	19.563	30,007,739
2022-06-10	19.550	20.540	19.480	20.110	18.914	19,489,628
2022-06-09	21.100	21.370	20.000	20.080	18.886	27,721,090
2022-06-08	20.450	22.300	20.250	21.810	20.513	38,145,816
2022-06-07	22.520	23.580	21.270	21.300	20.034	52,274,802
2022-06-06	23.630	23.630	23.630	23.630	22.225	1,428,100
2022-06-02	32.100	32.100	26.260	26.260	24.699	10,886,464
2022-06-01	28.350	29.180	27.850	29.180	27.445	16,822,021
2022-05-31	25.000	26.530	23.280	26.530	24.953	37,193,355
2022-05-30	22.000	24.120	21.500	24.120	22.686	45,950,101
2022-05-27	19.940	21.930	19.940	21.930	20.626	35,463,582
2022-05-26	19.940	19.940	19.940	19.940	18.755	1,035,683
2022-05-25	18.130	18.130	18.130	18.130	17.052	412,102
2022-05-24	16.480	16.480	16.480	16.480	15.500	988,705
2022-05-23	14.980	14.980	14.980	14.980	14.089	416,569
2022-05-20	11.350	13.620	11.350	13.620	12.810	2,240,421

← NewerPage 18 of 18 · 1,071 trading days

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.