Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.200	15.460	14.550	14.730	14.224	27,146,500
2025-04-21	14.280	15.200	14.150	15.200	14.677	22,211,249
2025-04-18	14.080	14.150	13.460	13.820	13.345	18,353,267
2025-04-17	14.100	14.450	13.810	14.080	13.596	16,927,981
2025-04-16	14.250	14.590	13.740	14.270	13.779	19,361,788
2025-04-15	14.900	15.220	14.260	14.520	14.021	23,995,300
2025-04-14	13.990	15.600	13.810	15.000	14.484	32,449,386
2025-04-11	14.560	14.880	14.080	14.250	13.760	29,401,985
2025-04-10	13.810	15.150	13.520	14.620	14.117	38,396,730
2025-04-09	13.510	14.220	12.480	13.820	13.345	37,489,302
2025-04-08	12.510	13.570	12.480	13.570	13.104	35,170,468
2025-04-07	12.510	13.120	11.940	12.340	11.916	17,138,926
2025-04-03	12.900	13.360	12.900	13.190	12.737	11,560,533
2025-04-02	13.260	13.290	13.020	13.120	12.669	6,975,159
2025-04-01	13.350	13.450	13.120	13.170	12.717	9,921,159
2025-03-31	13.180	13.260	12.890	13.200	12.746	13,908,134
2025-03-28	13.730	13.920	13.350	13.380	12.920	18,952,939
2025-03-27	14.890	15.370	13.820	13.880	13.403	26,173,750
2025-03-26	14.090	14.900	14.090	14.330	13.837	33,387,136
2025-03-25	14.880	15.790	13.680	14.630	14.127	41,460,245
2025-03-24	14.700	16.540	14.230	15.200	14.677	41,714,874
2025-03-21	16.510	17.540	15.510	15.810	15.267	50,232,589
2025-03-20	18.000	18.320	15.800	16.510	15.942	50,501,578
2025-03-19	16.650	16.650	16.100	16.650	16.078	18,329,005
2025-03-18	14.170	15.140	13.970	15.140	14.620	17,077,456
2025-03-17	13.090	13.760	13.090	13.760	13.287	21,961,062
2025-03-14	11.750	12.510	11.630	12.510	12.080	19,456,205
2025-03-13	11.400	11.520	11.250	11.370	10.979	2,817,200
2025-03-12	11.500	11.560	11.410	11.470	11.076	2,429,900
2025-03-11	11.330	11.500	11.310	11.490	11.095	2,244,560
2025-03-10	11.410	11.450	11.340	11.430	11.037	2,232,400
2025-03-07	11.500	11.550	11.370	11.430	11.037	3,610,400
2025-03-06	11.420	11.540	11.330	11.510	11.114	3,554,200
2025-03-05	11.650	11.680	11.300	11.400	11.008	3,846,740
2025-03-04	11.570	11.650	11.460	11.630	11.230	3,133,258
2025-03-03	11.890	11.990	11.520	11.630	11.230	6,137,000
2025-02-28	12.100	12.230	11.810	11.890	11.481	10,819,908
2025-02-27	11.750	12.110	11.700	12.100	11.684	13,021,702
2025-02-26	11.660	11.720	11.440	11.600	11.201	6,267,399
2025-02-25	11.370	11.820	11.360	11.640	11.240	7,378,699
2025-02-24	11.930	11.970	11.450	11.450	11.056	10,291,857
2025-02-21	11.710	12.640	11.710	11.930	11.520	17,973,821
2025-02-20	11.510	11.810	11.430	11.690	11.288	5,695,228
2025-02-19	10.990	11.510	10.950	11.510	11.114	5,601,000
2025-02-18	11.270	11.270	10.950	11.000	10.622	2,452,300
2025-02-17	11.130	11.280	11.070	11.270	10.883	2,117,605
2025-02-14	11.210	11.260	11.090	11.130	10.747	2,046,003
2025-02-13	11.260	11.330	11.150	11.190	10.805	2,292,800
2025-02-12	11.280	11.400	11.160	11.260	10.873	2,363,200
2025-02-11	11.450	11.490	11.220	11.350	10.960	3,087,200
2025-02-10	11.110	11.550	11.100	11.400	11.008	3,618,700
2025-02-07	11.000	11.220	10.950	11.110	10.728	3,081,300
2025-02-06	10.910	10.990	10.810	10.980	10.603	1,842,795
2025-02-05	11.010	11.010	10.800	10.920	10.545	1,772,242
2025-01-27	10.910	11.230	10.910	10.920	10.545	2,495,300
2025-01-24	11.010	11.010	10.770	10.910	10.535	2,257,300
2025-01-23	11.060	11.140	10.950	10.950	10.574	2,286,300
2025-01-22	11.080	11.090	10.860	10.910	10.535	1,992,900
2025-01-21	11.180	11.270	11.030	11.120	10.738	2,246,700
2025-01-20	11.160	11.240	11.030	11.180	10.796	2,003,600

← NewerPage 7 of 18 · 1,070 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.