Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	13.210	13.320	13.120	13.320	13.045	7,336,179
2025-07-17	13.360	13.720	13.320	13.420	13.143	13,676,980
2025-07-16	13.130	13.200	13.060	13.190	12.918	5,583,970
2025-07-15	13.100	13.490	13.000	13.170	12.898	10,192,170
2025-07-14	13.030	13.090	12.970	13.090	12.820	2,821,480
2025-07-11	13.050	13.100	12.990	13.020	12.751	3,734,300
2025-07-10	13.060	13.080	12.970	13.050	12.781	3,417,617
2025-07-09	13.100	13.180	13.020	13.060	12.791	4,677,817
2025-07-08	13.050	13.110	12.990	13.080	12.810	4,640,600
2025-07-07	13.030	13.250	13.030	13.050	12.781	5,116,294
2025-07-04	13.250	13.260	13.010	13.040	12.771	6,447,700
2025-07-03	13.310	13.320	13.100	13.220	12.947	8,331,750
2025-07-02	13.110	13.470	12.980	13.180	12.908	12,659,301
2025-07-01	13.180	13.210	12.880	13.130	12.859	10,786,201
2025-06-30	13.260	13.400	13.020	13.190	12.918	17,984,521
2025-06-27	12.850	14.170	12.730	13.510	13.231	28,820,393
2025-06-26	12.470	12.990	12.470	12.880	12.614	9,279,442
2025-06-25	12.530	12.750	12.340	12.550	12.291	4,482,224
2025-06-24	12.300	12.490	12.260	12.480	12.223	2,824,710
2025-06-23	12.060	12.310	12.050	12.290	12.037	2,879,000
2025-06-20	12.270	12.360	12.160	12.240	11.988	2,760,510
2025-06-19	12.680	12.680	12.250	12.270	12.017	4,874,470
2025-06-18	13.050	13.060	12.800	12.820	12.379	5,540,500
2025-06-17	13.110	13.390	13.020	13.190	12.737	7,153,800
2025-06-16	12.860	13.300	12.770	13.040	12.592	4,178,800
2025-06-13	13.200	13.210	12.830	12.890	12.447	6,057,100
2025-06-12	13.430	13.480	13.180	13.230	12.775	6,244,200
2025-06-11	13.390	13.550	13.320	13.420	12.959	5,760,200
2025-06-10	13.580	13.830	13.300	13.510	13.046	9,966,480
2025-06-09	13.400	13.590	13.150	13.570	13.104	9,241,000
2025-06-06	13.610	13.680	13.450	13.550	13.084	5,956,400
2025-06-05	13.910	13.950	13.610	13.660	13.190	9,515,500
2025-06-04	13.600	14.040	13.580	13.980	13.499	13,678,367
2025-06-03	13.320	13.830	13.140	13.740	13.268	11,071,800
2025-05-30	13.720	13.770	13.310	13.340	12.881	10,781,200
2025-05-29	13.880	14.000	13.560	13.780	13.306	18,178,000
2025-05-28	13.530	14.360	13.450	14.080	13.596	26,800,420
2025-05-27	13.380	13.660	13.300	13.420	12.959	15,157,900
2025-05-26	12.890	13.230	12.810	13.150	12.698	5,675,800
2025-05-23	13.120	13.150	12.860	12.880	12.437	5,892,800
2025-05-22	13.530	13.700	13.170	13.170	12.717	8,123,200
2025-05-21	13.690	13.930	13.460	13.540	13.075	12,423,200
2025-05-20	13.140	13.840	13.140	13.720	13.248	20,757,300
2025-05-19	12.930	13.260	12.840	13.200	12.746	8,993,949
2025-05-16	12.890	13.000	12.800	12.940	12.495	6,198,400
2025-05-15	12.870	13.150	12.730	13.040	12.592	9,429,151
2025-05-14	13.010	13.010	12.760	12.930	12.486	7,067,867
2025-05-13	13.180	13.210	13.000	13.010	12.563	6,183,400
2025-05-12	13.230	13.320	13.050	13.120	12.669	6,659,800
2025-05-09	13.360	13.400	13.110	13.230	12.775	7,167,400
2025-05-08	13.290	13.400	13.100	13.380	12.920	8,127,780
2025-05-07	13.460	13.530	13.150	13.290	12.833	9,093,900
2025-05-06	12.910	13.370	12.900	13.340	12.881	12,067,900
2025-04-30	12.900	13.200	12.870	12.900	12.457	8,308,400
2025-04-29	12.900	13.150	12.870	12.900	12.457	7,007,000
2025-04-28	13.290	13.290	12.880	13.010	12.563	9,649,500
2025-04-25	13.490	13.680	13.300	13.330	12.872	12,520,700
2025-04-24	13.790	13.950	13.310	13.580	13.113	17,993,400
2025-04-23	14.690	14.920	14.020	14.080	13.596	22,165,700
2025-04-22	15.200	15.460	14.550	14.730	14.224	27,146,500

← NewerPage 6 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.