Jiangxi Sunshine Dairy Co., Ltd. (001318.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.38 | 11.45 | 11.23 | 11.34 | 11.34 | 1,807,865 |
| 29 Apr 2024 | 11.14 | 11.38 | 11.11 | 11.38 | 11.38 | 2,342,700 |
| 26 Apr 2024 | 11.15 | 11.15 | 11.00 | 11.12 | 11.12 | 1,929,774 |
| 25 Apr 2024 | 11.06 | 11.24 | 11.03 | 11.11 | 11.11 | 1,568,220 |
| 24 Apr 2024 | 11.05 | 11.13 | 10.91 | 11.10 | 11.10 | 1,745,900 |
| 23 Apr 2024 | 10.87 | 11.11 | 10.82 | 11.05 | 11.05 | 2,056,800 |
| 22 Apr 2024 | 10.82 | 11.06 | 10.62 | 10.86 | 10.86 | 1,749,075 |
| 19 Apr 2024 | 10.95 | 11.06 | 10.75 | 10.94 | 10.94 | 1,822,075 |
| 18 Apr 2024 | 10.94 | 11.09 | 10.77 | 10.95 | 10.95 | 2,333,200 |
| 17 Apr 2024 | 10.45 | 11.00 | 10.38 | 11.00 | 11.00 | 3,622,180 |
| 16 Apr 2024 | 11.25 | 11.25 | 10.30 | 10.33 | 10.33 | 4,895,875 |
| 15 Apr 2024 | 11.83 | 12.00 | 11.00 | 11.33 | 11.33 | 4,298,559 |
| 12 Apr 2024 | 12.07 | 12.08 | 11.77 | 11.84 | 11.84 | 3,229,455 |
| 11 Apr 2024 | 11.92 | 12.18 | 11.78 | 12.14 | 12.14 | 3,889,175 |
| 10 Apr 2024 | 12.15 | 12.27 | 11.92 | 11.96 | 11.96 | 3,582,500 |
| 09 Apr 2024 | 12.40 | 12.45 | 12.09 | 12.27 | 12.27 | 4,993,775 |
| 08 Apr 2024 | 12.22 | 12.97 | 12.00 | 12.55 | 12.55 | 7,941,916 |
| 03 Apr 2024 | 11.96 | 12.26 | 11.82 | 12.26 | 12.26 | 4,982,100 |
| 02 Apr 2024 | 11.97 | 12.02 | 11.86 | 11.98 | 11.98 | 2,843,875 |
| 01 Apr 2024 | 11.79 | 11.99 | 11.75 | 11.97 | 11.97 | 3,068,300 |
| 29 Mar 2024 | 11.75 | 11.80 | 11.60 | 11.73 | 11.73 | 1,477,980 |
| 28 Mar 2024 | 11.50 | 11.78 | 11.35 | 11.78 | 11.78 | 3,806,123 |
| 27 Mar 2024 | 11.56 | 12.11 | 11.55 | 11.67 | 11.67 | 4,863,364 |
| 26 Mar 2024 | 11.50 | 11.62 | 11.31 | 11.57 | 11.57 | 2,379,000 |
| 25 Mar 2024 | 11.78 | 11.82 | 11.46 | 11.47 | 11.47 | 2,301,600 |
| 22 Mar 2024 | 12.00 | 12.06 | 11.70 | 11.79 | 11.79 | 2,423,240 |
| 21 Mar 2024 | 11.98 | 12.08 | 11.87 | 12.04 | 12.04 | 2,734,905 |
| 20 Mar 2024 | 12.01 | 12.06 | 11.87 | 12.00 | 12.00 | 2,512,974 |
| 19 Mar 2024 | 11.88 | 12.12 | 11.85 | 11.97 | 11.97 | 3,183,280 |
| 18 Mar 2024 | 11.81 | 11.90 | 11.77 | 11.90 | 11.90 | 2,503,400 |
| 15 Mar 2024 | 11.62 | 11.87 | 11.61 | 11.82 | 11.82 | 2,547,600 |
| 14 Mar 2024 | 11.75 | 11.85 | 11.53 | 11.69 | 11.69 | 2,487,300 |
| 13 Mar 2024 | 11.71 | 11.83 | 11.65 | 11.74 | 11.74 | 2,527,864 |
| 12 Mar 2024 | 11.48 | 11.89 | 11.47 | 11.84 | 11.84 | 4,678,344 |
| 11 Mar 2024 | 11.26 | 11.48 | 11.22 | 11.48 | 11.48 | 2,405,244 |
| 08 Mar 2024 | 11.30 | 11.35 | 11.10 | 11.24 | 11.24 | 2,082,973 |
| 07 Mar 2024 | 11.34 | 11.47 | 11.25 | 11.29 | 11.29 | 2,526,817 |
| 06 Mar 2024 | 11.27 | 11.42 | 11.21 | 11.34 | 11.34 | 1,985,200 |
| 05 Mar 2024 | 11.56 | 11.56 | 11.30 | 11.30 | 11.30 | 2,457,600 |
| 04 Mar 2024 | 11.45 | 11.62 | 11.24 | 11.60 | 11.60 | 2,969,500 |
| 01 Mar 2024 | 11.44 | 11.51 | 11.32 | 11.45 | 11.45 | 2,823,500 |
| 29 Feb 2024 | 10.98 | 11.51 | 10.90 | 11.45 | 11.45 | 4,597,279 |
| 28 Feb 2024 | 12.00 | 12.22 | 11.08 | 11.14 | 11.14 | 7,291,200 |
| 27 Feb 2024 | 11.67 | 11.99 | 11.67 | 11.99 | 11.99 | 4,142,518 |
| 26 Feb 2024 | 11.70 | 11.94 | 11.61 | 11.80 | 11.80 | 4,386,900 |
| 23 Feb 2024 | 11.57 | 11.74 | 11.47 | 11.73 | 11.73 | 4,244,445 |
| 22 Feb 2024 | 11.33 | 11.65 | 11.32 | 11.61 | 11.61 | 5,264,069 |
| 21 Feb 2024 | 11.13 | 12.08 | 11.06 | 11.47 | 11.47 | 7,168,211 |
| 20 Feb 2024 | 11.15 | 11.36 | 10.97 | 11.24 | 11.24 | 4,053,622 |
| 19 Feb 2024 | 11.00 | 11.26 | 10.92 | 11.14 | 11.14 | 5,022,966 |
| 08 Feb 2024 | 10.26 | 11.01 | 10.26 | 10.99 | 10.99 | 5,800,376 |
| 07 Feb 2024 | 10.80 | 11.11 | 10.15 | 10.40 | 10.40 | 8,130,142 |
| 06 Feb 2024 | 11.08 | 11.45 | 9.98 | 10.87 | 10.87 | 11,701,400 |
| 05 Feb 2024 | 11.83 | 12.25 | 10.75 | 11.09 | 11.09 | 11,993,900 |
| 02 Feb 2024 | 10.82 | 11.89 | 10.82 | 11.89 | 11.89 | 14,230,724 |
| 01 Feb 2024 | 10.96 | 11.04 | 10.54 | 10.81 | 10.81 | 3,046,274 |
| 31 Jan 2024 | 11.69 | 11.85 | 10.90 | 11.08 | 11.08 | 4,158,700 |
| 30 Jan 2024 | 11.90 | 12.20 | 11.70 | 11.73 | 11.73 | 2,368,600 |
| 29 Jan 2024 | 12.54 | 12.63 | 12.09 | 12.13 | 12.13 | 3,264,417 |
| 26 Jan 2024 | 12.58 | 12.82 | 12.41 | 12.49 | 12.49 | 4,242,717 |
| 25 Jan 2024 | 12.18 | 12.72 | 12.18 | 12.62 | 12.62 | 5,670,542 |
| 24 Jan 2024 | 11.90 | 12.67 | 11.53 | 12.54 | 12.54 | 6,952,042 |
| 23 Jan 2024 | 11.78 | 11.83 | 11.48 | 11.81 | 11.81 | 3,521,643 |
| 22 Jan 2024 | 12.79 | 12.80 | 11.70 | 11.84 | 11.84 | 5,424,100 |
| 19 Jan 2024 | 13.19 | 13.19 | 12.79 | 12.79 | 12.79 | 3,858,142 |
| 18 Jan 2024 | 13.66 | 13.75 | 12.80 | 13.23 | 13.23 | 8,488,800 |
| 17 Jan 2024 | 14.38 | 14.56 | 13.81 | 13.89 | 13.89 | 7,992,279 |
| 16 Jan 2024 | 13.77 | 14.69 | 13.12 | 14.49 | 14.49 | 13,966,063 |
| 15 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 12 Jan 2024 | 14.21 | 14.40 | 13.92 | 13.92 | 13.92 | 4,803,481 |
| 11 Jan 2024 | 14.25 | 14.35 | 14.02 | 14.26 | 14.26 | 5,534,000 |
| 10 Jan 2024 | 13.99 | 14.45 | 13.87 | 14.42 | 14.42 | 8,758,377 |
| 09 Jan 2024 | 13.86 | 14.10 | 13.75 | 13.98 | 13.98 | 3,920,760 |
| 08 Jan 2024 | 13.93 | 14.28 | 13.73 | 13.93 | 13.93 | 4,269,442 |
| 05 Jan 2024 | 14.70 | 14.77 | 13.98 | 14.08 | 14.08 | 7,556,600 |
| 04 Jan 2024 | 14.70 | 14.78 | 14.44 | 14.76 | 14.76 | 5,731,242 |
| 03 Jan 2024 | 15.15 | 15.18 | 14.69 | 14.84 | 14.84 | 9,405,400 |
| 02 Jan 2024 | 14.86 | 15.65 | 14.61 | 15.27 | 15.27 | 14,551,923 |
| 29 Dec 2023 | 14.76 | 14.95 | 14.71 | 14.84 | 14.84 | 9,112,242 |
| 28 Dec 2023 | 14.85 | 15.10 | 14.69 | 14.82 | 14.82 | 14,362,803 |
| 27 Dec 2023 | 14.16 | 15.55 | 14.01 | 15.03 | 15.03 | 19,454,643 |
| 26 Dec 2023 | 14.20 | 14.66 | 14.20 | 14.23 | 14.23 | 8,308,401 |
| 25 Dec 2023 | 13.93 | 14.68 | 13.79 | 14.30 | 14.30 | 7,165,834 |
| 22 Dec 2023 | 14.25 | 14.38 | 13.71 | 13.82 | 13.82 | 6,665,300 |
| 21 Dec 2023 | 14.00 | 14.47 | 14.00 | 14.38 | 14.38 | 7,430,114 |
| 20 Dec 2023 | 13.87 | 14.98 | 13.82 | 14.17 | 14.17 | 9,447,833 |
| 19 Dec 2023 | 14.12 | 14.15 | 13.75 | 13.91 | 13.91 | 5,640,413 |
| 18 Dec 2023 | 14.50 | 14.69 | 14.03 | 14.26 | 14.26 | 8,322,407 |
| 15 Dec 2023 | 14.65 | 15.18 | 14.44 | 14.80 | 14.80 | 10,609,414 |
| 14 Dec 2023 | 14.35 | 15.68 | 14.28 | 14.87 | 14.87 | 17,639,261 |
| 13 Dec 2023 | 14.62 | 14.74 | 14.25 | 14.25 | 14.25 | 8,212,100 |
| 12 Dec 2023 | 14.59 | 15.10 | 14.42 | 14.76 | 14.76 | 12,057,180 |
| 11 Dec 2023 | 14.00 | 14.68 | 13.88 | 14.67 | 14.67 | 13,717,758 |
| 08 Dec 2023 | 13.84 | 15.29 | 13.74 | 14.48 | 14.48 | 20,622,060 |
| 07 Dec 2023 | 14.15 | 14.15 | 13.70 | 14.00 | 14.00 | 10,948,695 |
| 06 Dec 2023 | 14.73 | 14.73 | 14.05 | 14.15 | 14.15 | 19,701,302 |
| 05 Dec 2023 | 13.35 | 14.69 | 13.34 | 14.69 | 14.69 | 9,315,181 |
| 04 Dec 2023 | 13.71 | 13.71 | 13.34 | 13.35 | 13.35 | 2,804,880 |
| 01 Dec 2023 | 13.54 | 13.86 | 13.44 | 13.64 | 13.64 | 4,150,655 |
| 30 Nov 2023 | 13.46 | 13.63 | 13.33 | 13.54 | 13.54 | 2,194,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.