Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.310	10.570	10.220	10.480	10.480	4,850,400
2026-07-15	10.230	10.410	10.150	10.340	10.340	4,051,000
2026-07-14	10.070	10.310	9.970	10.230	10.230	3,213,800
2026-07-13	10.280	10.280	9.960	10.050	10.050	2,950,500
2026-07-10	10.000	10.340	9.870	10.180	10.180	2,339,700
2026-07-09	10.300	10.300	9.910	9.990	9.990	2,606,700
2026-07-08	10.100	10.350	10.040	10.300	10.300	1,771,300
2026-07-07	10.520	10.520	10.170	10.190	10.190	1,350,000
2026-07-06	10.480	10.630	10.400	10.520	10.520	2,310,700
2026-07-03	10.300	10.530	10.300	10.450	10.450	2,330,420
2026-07-02	10.210	10.510	10.200	10.300	10.300	2,235,200
2026-07-01	9.880	10.370	9.870	10.240	10.240	2,501,428
2026-06-30	9.990	10.110	9.790	9.910	9.910	1,835,500
2026-06-29	9.960	10.160	9.650	10.080	10.080	2,539,800
2026-06-26	10.100	10.180	9.880	9.990	9.990	2,045,100
2026-06-25	10.460	10.460	10.100	10.210	10.210	1,685,700
2026-06-24	10.650	10.750	10.330	10.360	10.360	1,718,000
2026-06-23	10.590	10.930	10.550	10.710	10.710	2,268,355
2026-06-22	10.500	10.690	10.200	10.640	10.640	2,330,100
2026-06-18	10.600	10.660	10.410	10.550	10.550	2,030,600
2026-06-17	10.860	10.880	10.530	10.600	10.600	1,747,100
2026-06-16	10.980	11.000	10.750	10.890	10.890	1,627,600
2026-06-15	11.100	11.360	11.090	11.150	10.920	1,837,280
2026-06-12	10.990	11.240	10.880	11.170	10.940	2,285,880
2026-06-11	11.100	11.150	10.820	10.950	10.724	1,798,900
2026-06-10	11.230	11.260	10.890	11.090	10.861	2,851,300
2026-06-09	11.280	11.400	11.110	11.210	10.979	1,602,500
2026-06-08	11.290	11.620	11.090	11.250	11.018	2,292,100
2026-06-05	11.460	11.640	11.260	11.510	11.273	2,737,700
2026-06-04	11.640	11.790	11.300	11.450	11.214	3,116,200
2026-06-03	11.970	11.970	11.610	11.740	11.498	2,075,900
2026-06-02	12.250	12.280	11.900	11.980	11.733	3,527,700
2026-06-01	12.050	12.300	11.800	12.300	12.046	3,384,600
2026-05-29	11.940	12.380	11.860	12.030	11.782	3,265,400
2026-05-28	12.040	12.100	11.730	11.960	11.713	3,319,233
2026-05-27	12.070	12.610	11.590	12.180	11.929	6,384,200
2026-05-26	12.210	12.220	11.800	11.940	11.694	1,971,000
2026-05-25	12.310	12.390	12.100	12.150	11.899	1,677,500
2026-05-22	12.250	12.380	12.100	12.300	12.046	1,799,900
2026-05-21	12.580	12.670	12.150	12.210	11.958	2,828,500
2026-05-20	12.660	13.000	12.420	12.570	12.311	3,175,200
2026-05-19	12.770	12.900	12.600	12.680	12.418	1,705,600
2026-05-18	12.850	12.850	12.590	12.790	12.526	2,169,000
2026-05-15	13.000	13.030	12.790	12.850	12.585	3,338,800
2026-05-14	13.120	13.180	12.900	13.000	12.732	2,553,900
2026-05-13	13.160	13.230	13.040	13.120	12.849	2,379,100
2026-05-12	13.450	13.550	13.130	13.160	12.889	2,728,900
2026-05-11	13.500	13.570	13.370	13.460	13.182	1,809,380
2026-05-08	13.330	13.530	13.280	13.500	13.222	2,487,100
2026-05-07	13.450	13.480	13.310	13.320	13.045	1,962,200
2026-05-06	13.370	13.480	13.250	13.390	13.114	2,422,600
2026-04-30	13.320	13.480	13.290	13.350	13.075	2,094,320
2026-04-29	13.080	13.330	13.080	13.290	13.016	2,366,780
2026-04-28	13.230	13.320	13.010	13.120	12.849	2,231,900
2026-04-27	13.310	13.620	12.780	13.220	12.947	6,553,499
2026-04-24	13.440	13.630	13.420	13.610	13.329	2,486,800
2026-04-23	13.470	13.750	13.300	13.510	13.231	3,422,980
2026-04-22	13.600	13.680	13.430	13.510	13.231	2,327,400
2026-04-21	13.700	13.820	13.560	13.620	13.339	2,525,400
2026-04-20	13.580	13.700	13.510	13.700	13.417	1,958,180

← NewerPage 2 of 18 · 1,069 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.