Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.210	11.210	11.050	11.130	10.747	1,508,676
2024-10-23	11.330	11.360	11.110	11.160	10.776	2,467,180
2024-10-22	11.020	11.240	10.980	11.200	10.815	2,988,711
2024-10-21	11.020	11.050	10.910	11.000	10.622	2,971,400
2024-10-18	10.890	11.120	10.860	11.010	10.632	3,739,579
2024-10-17	11.060	11.140	10.880	10.890	10.516	1,745,526
2024-10-16	10.910	11.030	10.820	10.910	10.535	1,937,493
2024-10-15	11.080	11.200	10.920	10.920	10.545	2,306,393
2024-10-14	10.990	11.160	10.800	11.150	10.767	3,664,101
2024-10-11	11.090	11.480	10.810	10.990	10.612	5,233,575
2024-10-10	10.950	11.230	10.930	11.030	10.651	3,920,100
2024-10-09	11.710	11.710	10.830	10.830	10.458	6,509,310
2024-10-08	12.720	12.800	11.410	11.960	11.549	11,580,200
2024-09-30	11.040	11.770	10.850	11.660	11.259	10,005,556
2024-09-27	10.800	10.970	10.580	10.830	10.458	7,655,274
2024-09-26	9.990	10.320	9.800	10.320	9.965	3,545,607
2024-09-25	9.950	10.110	9.890	9.900	9.560	2,962,000
2024-09-24	9.760	9.900	9.650	9.880	9.540	2,313,178
2024-09-23	9.710	9.870	9.650	9.670	9.338	1,505,700
2024-09-20	9.750	9.850	9.710	9.750	9.415	1,566,300
2024-09-19	9.400	9.890	9.390	9.870	9.531	3,473,048
2024-09-18	9.760	9.880	9.280	9.350	9.029	2,823,055
2024-09-13	10.000	10.000	9.750	9.750	9.415	1,798,730
2024-09-12	9.960	10.070	9.950	9.950	9.608	1,073,100
2024-09-11	10.070	10.110	9.950	10.000	9.656	1,456,100
2024-09-10	10.060	10.160	10.000	10.080	9.734	1,896,500
2024-09-09	9.900	10.100	9.820	10.050	9.705	2,718,380
2024-09-06	9.970	10.050	9.890	9.990	9.647	3,556,000
2024-09-05	10.300	10.320	9.810	10.050	9.705	9,491,587
2024-09-04	11.360	11.710	10.550	10.730	10.361	15,257,389
2024-09-03	10.950	11.800	10.930	11.520	11.124	7,960,200
2024-09-02	11.040	11.200	10.850	10.900	10.525	2,422,045
2024-08-30	10.650	11.100	10.610	10.980	10.603	4,106,022
2024-08-29	10.600	10.720	10.580	10.670	10.303	1,855,642
2024-08-28	10.720	10.800	10.580	10.660	10.294	2,681,000
2024-08-27	10.460	10.960	10.430	10.720	10.352	6,435,787
2024-08-26	10.200	10.530	10.190	10.480	10.120	2,843,800
2024-08-23	10.060	10.390	10.020	10.250	9.898	3,219,517
2024-08-22	10.790	10.990	10.170	10.190	9.840	5,340,945
2024-08-21	10.350	10.470	10.200	10.350	9.994	1,400,100
2024-08-20	10.390	10.390	10.310	10.350	9.994	1,493,400
2024-08-19	10.300	10.410	10.280	10.390	10.033	1,635,407
2024-08-16	10.200	10.410	10.120	10.370	10.014	2,158,244
2024-08-15	10.110	10.250	10.090	10.210	9.859	1,137,000
2024-08-14	10.130	10.200	10.060	10.190	9.840	1,093,000
2024-08-13	10.130	10.150	10.040	10.130	9.782	775,400
2024-08-12	10.180	10.220	10.080	10.110	9.762	873,700
2024-08-09	10.300	10.380	10.170	10.190	9.840	1,430,436
2024-08-08	10.090	10.410	10.070	10.290	9.936	2,022,600
2024-08-07	10.180	10.200	10.060	10.140	9.791	1,374,900
2024-08-06	10.020	10.230	9.960	10.230	9.878	2,384,500
2024-08-05	10.180	10.320	9.910	9.910	9.569	2,476,500
2024-08-02	9.990	10.200	9.950	10.040	9.695	1,235,700
2024-08-01	10.160	10.160	10.010	10.050	9.705	1,182,008
2024-07-31	9.900	10.130	9.890	10.120	9.772	1,634,100
2024-07-30	9.860	9.960	9.800	9.880	9.540	688,900
2024-07-29	10.000	10.000	9.830	9.840	9.502	660,742
2024-07-26	9.880	10.020	9.880	9.950	9.608	975,000
2024-07-25	9.800	9.910	9.730	9.880	9.540	769,200
2024-07-24	9.940	10.000	9.720	9.800	9.463	1,368,200

← NewerPage 9 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.