Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.410	15.750	15.280	15.500	15.180	8,722,600
2026-01-13	15.900	15.980	15.410	15.450	15.131	9,857,500
2026-01-12	15.660	16.040	15.660	15.990	15.660	10,953,553
2026-01-09	15.500	15.750	15.460	15.730	15.406	8,174,233
2026-01-08	15.590	15.660	15.310	15.550	15.229	7,399,206
2026-01-07	15.660	15.810	15.480	15.550	15.229	7,889,726
2026-01-06	15.600	15.760	15.450	15.760	15.435	9,260,979
2026-01-05	15.440	15.620	15.330	15.550	15.229	6,155,406
2025-12-31	15.840	15.850	15.510	15.580	15.259	7,924,580
2025-12-30	15.600	15.850	15.190	15.840	15.513	14,363,658
2025-12-29	15.710	15.830	15.280	15.440	15.122	12,980,900
2025-12-26	15.830	16.730	15.680	15.880	15.552	15,678,798
2025-12-25	16.050	16.210	15.610	15.870	15.543	12,531,000
2025-12-24	15.860	16.400	15.550	16.210	15.876	18,399,300
2025-12-23	17.280	17.410	16.110	16.450	16.111	25,763,400
2025-12-22	16.710	16.870	16.530	16.730	16.385	19,542,800
2025-12-19	16.410	17.260	16.170	16.910	16.561	31,684,880
2025-12-18	16.560	16.970	16.400	16.570	16.228	24,873,500
2025-12-17	16.720	17.410	16.250	16.810	16.463	36,946,980
2025-12-16	16.980	17.830	16.560	16.670	16.326	46,920,447
2025-12-15	15.050	16.210	15.050	16.210	15.876	7,540,790
2025-12-12	15.200	15.390	14.720	14.740	14.436	11,935,400
2025-12-11	15.960	16.000	15.520	15.560	15.239	11,596,400
2025-12-10	16.030	16.290	15.890	16.070	15.739	15,199,886
2025-12-09	15.590	16.250	15.490	15.940	15.611	21,854,100
2025-12-08	15.540	15.750	15.380	15.620	15.298	14,142,300
2025-12-05	15.010	15.700	14.770	15.460	15.141	18,726,400
2025-12-04	15.840	16.110	15.100	15.100	14.789	23,564,390
2025-12-03	16.690	17.320	15.760	15.920	15.592	33,781,237
2025-12-02	16.170	16.940	16.070	16.770	16.424	42,652,031
2025-12-01	16.740	17.570	16.680	17.570	17.208	25,700,042
2025-11-28	14.590	15.970	14.460	15.970	15.641	12,598,790
2025-11-27	14.360	14.600	14.270	14.520	14.221	4,238,600
2025-11-26	14.170	14.490	14.170	14.320	14.025	3,462,000
2025-11-25	14.250	14.350	14.150	14.240	13.946	2,410,100
2025-11-24	14.070	14.300	14.040	14.170	13.878	2,772,000
2025-11-21	14.430	14.580	13.980	14.030	13.741	4,776,600
2025-11-20	14.710	14.780	14.360	14.510	14.211	4,226,000
2025-11-19	14.750	14.900	14.580	14.710	14.407	3,502,400
2025-11-18	14.790	14.830	14.590	14.690	14.387	3,667,600
2025-11-17	14.710	14.890	14.690	14.780	14.475	4,201,700
2025-11-14	15.030	15.210	14.780	14.790	14.485	6,118,500
2025-11-13	14.910	15.150	14.690	15.060	14.749	10,050,000
2025-11-12	15.170	15.530	14.920	14.930	14.622	11,083,500
2025-11-11	15.000	15.190	14.850	15.100	14.789	13,205,431
2025-11-10	14.670	15.080	14.580	15.000	14.691	14,479,000
2025-11-07	14.620	14.690	14.520	14.650	14.348	5,232,200
2025-11-06	14.400	14.660	14.290	14.620	14.318	7,104,259
2025-11-05	14.180	14.480	14.160	14.450	14.152	5,623,142
2025-11-04	14.330	14.350	14.150	14.270	13.976	3,117,600
2025-11-03	14.190	14.300	14.150	14.280	13.985	3,880,100
2025-10-31	14.040	14.170	14.000	14.130	13.839	2,940,700
2025-10-30	14.260	14.260	14.050	14.050	13.760	3,154,900
2025-10-29	14.320	14.340	14.090	14.230	13.937	3,451,600
2025-10-28	14.250	14.400	14.240	14.320	14.025	3,294,700
2025-10-27	14.320	14.400	14.200	14.360	14.064	3,665,000
2025-10-24	14.430	14.540	14.260	14.280	13.985	5,254,800
2025-10-23	13.990	14.440	13.960	14.430	14.132	7,603,842
2025-10-22	14.170	14.270	14.020	14.070	13.780	4,130,400
2025-10-21	14.150	14.210	14.050	14.190	13.897	4,409,298

← NewerPage 4 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.