Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.220	14.340	14.050	14.190	13.897	6,028,998
2025-10-17	13.860	14.240	13.840	14.220	13.927	8,162,999
2025-10-16	14.080	14.180	13.850	13.860	13.574	4,264,390
2025-10-15	13.930	14.300	13.930	14.130	13.839	6,494,500
2025-10-14	13.850	14.080	13.820	14.070	13.780	5,406,500
2025-10-13	13.710	13.930	13.660	13.800	13.515	4,212,400
2025-10-10	13.790	14.050	13.700	13.950	13.662	4,640,200
2025-10-09	13.820	13.820	13.550	13.770	13.486	3,109,400
2025-09-30	13.870	13.960	13.760	13.760	13.476	2,912,600
2025-09-29	14.080	14.080	13.730	13.860	13.574	3,929,700
2025-09-26	14.090	14.160	13.960	13.990	13.701	3,086,900
2025-09-25	14.090	14.200	14.000	14.090	13.799	3,824,800
2025-09-24	13.760	14.120	13.690	14.120	13.829	5,722,350
2025-09-23	14.000	14.000	13.510	13.760	13.476	5,266,423
2025-09-22	14.150	14.150	13.850	13.960	13.672	4,133,450
2025-09-19	14.170	14.230	13.990	14.140	13.848	4,808,050
2025-09-18	14.460	14.540	14.030	14.180	13.888	7,526,900
2025-09-17	14.720	14.860	14.440	14.460	14.162	7,565,450
2025-09-16	14.620	14.780	14.520	14.770	14.465	5,501,760
2025-09-15	14.820	14.900	14.590	14.610	14.309	8,641,740
2025-09-12	15.150	15.300	14.880	14.890	14.583	11,255,800
2025-09-11	15.170	15.170	14.820	15.170	14.857	10,171,280
2025-09-10	14.980	15.260	14.970	15.210	14.896	11,356,510
2025-09-09	15.150	15.500	15.020	15.090	14.779	11,978,859
2025-09-08	14.850	15.220	14.830	15.050	14.740	9,342,099
2025-09-05	15.080	15.090	14.460	14.960	14.651	12,445,600
2025-09-04	14.580	15.200	14.580	15.080	14.769	15,189,600
2025-09-03	15.340	15.440	14.540	14.580	14.279	14,251,600
2025-09-02	15.000	15.750	14.830	15.350	15.033	20,109,300
2025-09-01	14.900	15.110	14.720	15.040	14.730	9,941,500
2025-08-29	15.050	15.490	14.960	15.100	14.789	17,243,200
2025-08-28	14.800	15.270	14.680	15.020	14.710	11,281,300
2025-08-27	15.340	15.340	14.910	14.960	14.651	15,112,200
2025-08-26	15.010	15.420	14.870	15.410	15.092	18,380,300
2025-08-25	14.790	15.260	14.620	15.110	14.798	19,335,156
2025-08-22	14.810	14.830	14.580	14.780	14.475	12,094,980
2025-08-21	15.100	15.200	14.770	14.850	14.544	22,248,500
2025-08-20	14.480	15.870	14.420	15.320	15.004	35,449,680
2025-08-19	14.530	14.680	14.370	14.430	14.132	15,213,700
2025-08-18	14.210	14.430	14.180	14.380	14.083	14,131,079
2025-08-15	14.160	14.190	14.010	14.190	13.897	9,398,106
2025-08-14	14.250	14.390	14.160	14.160	13.868	15,947,300
2025-08-13	14.290	14.370	14.080	14.190	13.897	10,116,500
2025-08-12	14.210	14.440	14.130	14.180	13.888	9,604,800
2025-08-11	14.220	14.290	14.100	14.280	13.985	12,677,900
2025-08-08	14.210	14.260	13.970	14.180	13.888	17,037,680
2025-08-07	14.190	14.550	14.070	14.300	14.005	25,258,232
2025-08-06	14.670	14.940	14.330	14.380	14.083	27,834,479
2025-08-05	14.800	14.820	14.280	14.370	14.074	30,539,900
2025-08-04	15.880	16.130	14.800	14.820	14.514	41,209,617
2025-08-01	17.820	18.140	16.330	16.400	16.062	50,644,283
2025-07-31	17.000	18.140	16.690	18.140	17.766	52,137,059
2025-07-30	14.990	16.490	14.770	16.490	16.150	31,156,497
2025-07-29	14.990	14.990	14.250	14.990	14.681	33,660,097
2025-07-28	13.400	13.650	13.400	13.630	13.349	7,965,142
2025-07-25	13.440	13.520	13.380	13.400	13.124	6,365,831
2025-07-24	13.240	13.500	13.200	13.470	13.192	9,257,042
2025-07-23	13.440	13.440	13.210	13.220	12.947	5,019,581
2025-07-22	13.400	13.490	13.240	13.430	13.153	5,971,400
2025-07-21	13.210	13.460	13.170	13.450	13.173	7,648,480

← NewerPage 5 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.