Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.080	11.150	10.930	11.120	10.738	1,502,973
2025-01-16	11.150	11.210	10.980	11.100	10.718	2,456,000
2025-01-15	11.000	11.230	10.980	11.050	10.670	3,363,090
2025-01-14	10.600	11.000	10.590	10.990	10.612	2,843,036
2025-01-13	10.320	10.560	10.110	10.560	10.197	2,251,600
2025-01-10	10.860	10.860	10.450	10.460	10.100	1,987,800
2025-01-09	10.770	10.950	10.710	10.870	10.496	2,149,400
2025-01-08	10.700	10.880	10.510	10.810	10.438	2,228,500
2025-01-07	10.590	10.780	10.520	10.750	10.380	2,070,800
2025-01-06	10.800	10.840	10.360	10.640	10.274	2,769,800
2025-01-03	11.430	11.590	10.820	10.840	10.467	4,458,200
2025-01-02	11.370	11.830	11.360	11.480	11.085	4,296,579
2024-12-31	11.510	11.670	11.330	11.370	10.979	2,895,387
2024-12-30	11.610	11.680	11.400	11.480	11.085	2,679,042
2024-12-27	11.580	11.850	11.550	11.740	11.336	2,804,200
2024-12-26	11.520	11.740	11.520	11.610	11.211	2,658,745
2024-12-25	11.790	11.850	11.350	11.550	11.153	3,955,300
2024-12-24	11.770	11.900	11.580	11.860	11.452	3,794,054
2024-12-23	12.310	12.410	11.640	11.650	11.250	5,477,300
2024-12-20	12.270	12.500	12.200	12.330	11.906	5,659,701
2024-12-19	12.230	12.330	11.930	12.100	11.684	5,492,900
2024-12-18	12.550	12.590	12.230	12.270	11.848	6,149,100
2024-12-17	13.210	13.210	12.460	12.470	12.041	9,034,803
2024-12-16	13.370	13.590	13.100	13.230	12.775	11,858,609
2024-12-13	13.730	13.980	13.400	13.400	12.939	20,086,629
2024-12-12	13.300	14.910	13.210	14.310	13.818	29,824,602
2024-12-11	13.640	14.300	13.320	13.550	13.084	28,456,856
2024-12-10	12.610	13.450	12.500	13.450	12.988	9,726,133
2024-12-09	12.120	12.520	12.080	12.230	11.810	5,310,800
2024-12-06	12.150	12.350	12.030	12.180	11.761	2,972,473
2024-12-05	12.050	12.180	11.970	12.170	11.752	3,028,547
2024-12-04	12.060	12.340	11.990	12.050	11.636	3,475,780
2024-12-03	12.160	12.350	12.030	12.120	11.703	3,747,680
2024-12-02	12.110	12.380	12.110	12.210	11.790	5,433,500
2024-11-29	11.940	12.250	11.860	12.190	11.771	6,688,778
2024-11-28	11.750	11.950	11.630	11.860	11.452	5,009,700
2024-11-27	11.550	11.800	11.290	11.700	11.298	4,046,782
2024-11-26	11.400	11.690	11.400	11.550	11.153	2,966,337
2024-11-25	11.140	11.410	11.100	11.410	11.018	2,195,280
2024-11-22	11.580	11.610	11.100	11.120	10.738	2,238,300
2024-11-21	11.470	11.600	11.360	11.550	11.153	2,642,087
2024-11-20	11.220	11.400	11.130	11.400	11.008	1,785,587
2024-11-19	11.100	11.230	11.000	11.230	10.844	1,797,945
2024-11-18	11.270	11.350	10.970	11.020	10.641	2,482,300
2024-11-15	11.400	11.540	11.250	11.270	10.883	2,111,300
2024-11-14	11.720	11.740	11.390	11.400	11.008	2,787,700
2024-11-13	11.700	11.780	11.480	11.710	11.307	2,860,800
2024-11-12	11.770	11.880	11.630	11.720	11.317	4,766,675
2024-11-11	11.610	11.720	11.550	11.680	11.279	3,368,782
2024-11-08	11.850	11.930	11.570	11.700	11.298	6,126,900
2024-11-07	11.270	11.790	11.230	11.780	11.375	7,953,800
2024-11-06	11.350	11.390	11.230	11.330	10.941	3,597,082
2024-11-05	11.240	11.350	11.240	11.340	10.950	3,942,000
2024-11-04	11.130	11.310	11.010	11.310	10.921	3,162,300
2024-11-01	11.150	11.480	10.890	11.070	10.689	4,672,600
2024-10-31	11.220	11.290	11.080	11.120	10.738	2,935,400
2024-10-30	11.340	11.600	11.110	11.220	10.834	3,055,600
2024-10-29	11.740	11.750	11.300	11.300	10.912	4,350,695
2024-10-28	11.240	11.620	11.240	11.480	11.085	4,353,289
2024-10-25	11.150	11.250	11.130	11.220	10.834	2,263,081

← NewerPage 8 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.