Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	13.640	13.690	13.520	13.590	13.310	2,049,900
2026-04-16	13.650	13.700	13.430	13.680	13.398	2,392,500
2026-04-15	13.600	13.650	13.500	13.580	13.300	1,293,000
2026-04-14	13.650	13.680	13.430	13.600	13.320	1,642,100
2026-04-13	13.600	13.630	13.500	13.590	13.310	1,145,400
2026-04-10	13.510	13.680	13.480	13.590	13.310	1,540,500
2026-04-09	13.680	13.730	13.430	13.430	13.153	1,553,300
2026-04-08	13.660	13.730	13.520	13.670	13.388	2,014,100
2026-04-07	13.230	13.480	13.210	13.460	13.182	1,866,820
2026-04-03	13.560	13.620	13.160	13.170	12.898	1,665,000
2026-04-02	13.720	13.780	13.470	13.550	13.271	1,704,700
2026-04-01	13.750	13.840	13.570	13.710	13.427	1,676,800
2026-03-31	13.710	13.880	13.600	13.610	13.329	1,741,600
2026-03-30	13.570	13.700	13.490	13.700	13.417	1,747,600
2026-03-27	13.400	13.670	13.300	13.610	13.329	2,098,300
2026-03-26	13.590	13.710	13.360	13.450	13.173	1,803,800
2026-03-25	13.450	13.550	13.340	13.530	13.251	1,818,300
2026-03-24	13.180	13.330	12.860	13.320	13.045	3,150,700
2026-03-23	13.420	13.490	12.720	12.810	12.546	3,790,006
2026-03-20	14.030	14.070	13.570	13.600	13.320	2,450,500
2026-03-19	14.200	14.240	13.900	13.940	13.652	2,222,100
2026-03-18	14.060	14.220	13.980	14.200	13.907	1,720,500
2026-03-17	14.410	14.490	14.100	14.120	13.829	2,157,500
2026-03-16	14.250	14.520	14.250	14.410	14.113	1,780,700
2026-03-13	14.450	14.520	14.300	14.320	14.025	2,210,000
2026-03-12	14.600	14.600	14.360	14.490	14.191	2,495,500
2026-03-11	14.730	14.730	14.530	14.560	14.260	2,077,600
2026-03-10	14.550	14.700	14.490	14.690	14.387	2,225,100
2026-03-09	14.450	14.680	14.310	14.470	14.172	2,690,698
2026-03-06	14.330	14.740	14.270	14.700	14.397	3,266,756
2026-03-05	14.370	14.520	14.290	14.350	14.054	2,816,555
2026-03-04	14.280	14.380	14.060	14.250	13.956	2,668,898
2026-03-03	14.540	14.650	14.330	14.380	14.083	4,340,400
2026-03-02	14.880	15.090	14.520	14.570	14.270	3,896,600
2026-02-27	14.730	15.030	14.690	15.030	14.720	3,372,600
2026-02-26	14.960	14.980	14.680	14.740	14.436	3,166,600
2026-02-25	14.870	15.020	14.870	14.950	14.642	2,504,700
2026-02-24	14.710	14.910	14.710	14.860	14.554	2,178,200
2026-02-13	14.950	15.050	14.780	14.780	14.475	2,888,600
2026-02-12	15.070	15.120	14.770	14.790	14.485	3,892,300
2026-02-11	15.150	15.180	15.020	15.060	14.749	2,373,600
2026-02-10	15.280	15.280	14.960	15.140	14.828	4,140,200
2026-02-09	15.250	15.310	15.140	15.280	14.965	3,966,306
2026-02-06	15.380	15.700	15.150	15.250	14.935	5,968,500
2026-02-05	15.140	15.780	15.090	15.430	15.112	9,112,500
2026-02-04	15.470	15.650	15.080	15.230	14.916	5,960,023
2026-02-03	15.060	15.220	14.960	15.210	14.896	4,243,900
2026-02-02	15.030	15.440	14.940	15.060	14.749	5,361,723
2026-01-30	15.210	15.300	14.890	15.040	14.730	4,897,500
2026-01-29	15.000	15.380	14.770	15.380	15.063	6,930,000
2026-01-28	15.160	15.200	14.900	15.020	14.710	4,423,900
2026-01-27	15.500	15.590	14.800	15.160	14.847	7,261,200
2026-01-26	15.920	15.920	15.460	15.650	15.327	6,938,800
2026-01-23	16.220	16.230	15.950	16.020	15.690	9,320,306
2026-01-22	16.080	16.230	15.970	16.200	15.866	9,354,890
2026-01-21	15.800	16.140	15.620	16.140	15.807	13,404,800
2026-01-20	15.920	16.140	15.640	15.820	15.494	9,151,100
2026-01-19	15.740	15.990	15.640	15.920	15.592	10,565,200
2026-01-16	15.450	15.830	15.370	15.740	15.415	9,532,426
2026-01-15	15.390	15.920	15.340	15.450	15.131	7,237,300

← NewerPage 3 of 5 · 241 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.