Jiangxi Sunshine Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.970	17.010	15.270	15.270	15.270	51,854,433
2026-10-15	16.740	16.970	16.300	16.970	16.970	17,900,447
2026-10-14	15.430	15.430	14.660	15.430	15.430	40,257,344
2026-10-13	12.630	14.030	12.410	14.030	14.030	26,481,438
2026-10-12	13.090	13.200	12.650	12.750	12.750	18,899,826
2026-10-09	12.800	14.110	12.400	13.430	13.430	29,044,295
2026-10-08	12.330	13.300	12.300	12.830	12.830	20,823,580
2026-09-30	11.880	13.040	11.750	13.040	13.040	9,969,000
2026-09-29	11.770	11.890	11.560	11.850	11.850	2,786,100
2026-09-28	11.610	11.930	11.610	11.810	11.810	4,066,319
2026-09-24	11.660	11.760	11.610	11.630	11.630	1,550,500
2026-09-23	11.770	11.830	11.600	11.700	11.700	2,429,200
2026-09-22	11.700	11.950	11.560	11.830	11.830	2,186,700
2026-09-21	11.400	11.780	11.360	11.780	11.780	2,813,300
2026-09-18	11.270	11.470	11.210	11.400	11.400	3,130,100
2026-09-17	11.200	11.270	11.030	11.260	11.260	1,471,300
2026-09-16	11.200	11.270	11.070	11.210	11.210	2,628,400
2026-09-15	11.460	11.490	11.190	11.230	11.230	2,518,100
2026-09-14	11.450	11.660	11.410	11.480	11.480	2,279,600
2026-09-11	11.770	11.770	11.400	11.480	11.480	3,169,400
2026-09-10	12.080	12.220	11.750	11.800	11.800	3,336,400
2026-09-09	12.420	12.420	12.060	12.160	12.160	4,083,700
2026-09-08	12.000	12.380	11.960	12.280	12.280	5,475,500
2026-09-07	11.710	12.060	11.710	12.060	12.060	4,007,300
2026-09-04	11.600	11.840	11.540	11.770	11.770	2,806,299
2026-09-03	11.710	11.810	11.580	11.590	11.590	2,727,999
2026-09-02	11.890	11.970	11.680	11.710	11.710	3,584,764
2026-09-01	11.720	12.070	11.670	11.970	11.970	5,402,600
2026-08-31	11.810	11.990	11.670	11.690	11.690	5,541,000
2026-08-28	11.400	11.920	11.340	11.760	11.760	6,875,900
2026-08-27	11.390	11.790	11.320	11.480	11.480	5,165,764
2026-08-26	11.300	11.630	11.210	11.350	11.350	5,930,764
2026-08-25	10.950	11.610	10.940	11.370	11.370	6,141,699
2026-08-24	11.100	11.230	10.880	10.930	10.930	2,991,100
2026-08-21	11.220	11.230	10.990	11.080	11.080	4,196,119
2026-08-20	11.400	11.430	11.130	11.250	11.250	5,231,455
2026-08-19	11.800	11.910	11.240	11.280	11.280	8,064,555
2026-08-18	12.480	12.690	11.780	11.860	11.860	15,838,455
2026-08-17	11.250	12.350	11.250	12.350	12.350	7,091,650
2026-08-14	11.560	11.560	11.080	11.230	11.230	5,623,400
2026-08-13	11.590	11.810	11.360	11.540	11.540	6,638,900
2026-08-12	11.330	11.640	11.220	11.560	11.560	7,686,200
2026-08-11	11.350	11.690	11.200	11.350	11.350	9,035,000
2026-08-10	10.860	11.300	10.850	11.240	11.240	6,473,954
2026-08-07	10.970	10.970	10.680	10.890	10.890	3,351,450
2026-08-06	10.950	11.070	10.800	10.930	10.930	3,291,800
2026-08-05	10.940	11.150	10.830	11.020	11.020	5,651,250
2026-08-04	10.950	11.160	10.870	10.910	10.910	5,114,000
2026-08-03	10.820	10.980	10.730	10.950	10.950	6,022,600
2026-07-31	10.450	10.890	10.450	10.870	10.870	8,335,500
2026-07-30	11.220	11.450	10.600	10.650	10.650	16,333,055
2026-07-29	10.120	11.100	10.110	11.100	11.100	11,622,555
2026-07-28	9.650	10.100	9.650	10.090	10.090	4,264,863
2026-07-27	9.560	9.830	9.500	9.750	9.750	2,719,400
2026-07-24	9.780	9.800	9.550	9.560	9.560	3,653,600
2026-07-23	9.600	9.820	9.580	9.810	9.810	3,103,500
2026-07-22	9.850	9.940	9.630	9.720	9.720	2,995,100
2026-07-21	10.110	10.140	9.750	9.840	9.840	5,463,380
2026-07-20	10.480	10.620	10.040	10.170	10.170	6,225,300

Page 1 of 1 · 59 trading days

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.