Jiangxi Sunshine Dairy Co., Ltd. (001318.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
001318.SZ Historical Return
If you invested ¥1000 in Jiangxi Sunshine Dairy Co., Ltd. (001318.SZ) since IPO date, it would be worth ¥847.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥840.03, while ¥1000 invested 1 year ago would be worth ¥749.66. This corresponds to total returns of -15.29%, -16%, -25.03%, respectively, with annualized returns of -3.82%, -5.64%, -25.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001318.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 11.22 | 11.08 | 11.08 | 11.23 | 10.99 | 4.28M |
| August 20, 2026 | 11.4 | 11.25 | 11.25 | 11.43 | 11.13 | 5.54M |
| August 19, 2026 | 11.56 | 11.28 | 11.28 | 11.91 | 11.24 | 8.06M |
| August 18, 2026 | 12.48 | 11.86 | 11.86 | 12.69 | 11.78 | 15.93M |
| August 17, 2026 | 11.25 | 12.35 | 12.35 | 12.35 | 11.25 | 7.1M |
| August 14, 2026 | 11.56 | 11.23 | 11.23 | 11.56 | 11.08 | 5.69M |
| August 13, 2026 | 11.59 | 11.54 | 11.54 | 11.81 | 11.36 | 6.77M |
| August 12, 2026 | 11.33 | 11.56 | 11.56 | 11.64 | 11.22 | 7.79M |
| August 11, 2026 | 11.35 | 11.35 | 11.35 | 11.69 | 11.2 | 9.17M |
| August 10, 2026 | 10.86 | 11.24 | 11.24 | 11.3 | 10.85 | 6.57M |
| August 07, 2026 | 10.97 | 10.89 | 10.89 | 10.97 | 10.68 | 3.35M |
| August 06, 2026 | 10.95 | 10.93 | 10.93 | 11.07 | 10.8 | 3.34M |
| August 05, 2026 | 10.94 | 11.02 | 11.02 | 11.15 | 10.83 | 5.78M |
| August 04, 2026 | 10.95 | 10.91 | 10.91 | 11.16 | 10.87 | 5.11M |
| August 03, 2026 | 10.82 | 10.95 | 10.95 | 10.98 | 10.73 | 6.24M |
| July 31, 2026 | 10.45 | 10.87 | 10.87 | 10.89 | 10.45 | 8.5M |
| July 30, 2026 | 11.22 | 10.65 | 10.65 | 11.45 | 10.6 | 16.68M |
| July 29, 2026 | 10.12 | 11.1 | 11.1 | 11.1 | 10.11 | 11.69M |
| July 28, 2026 | 9.65 | 10.09 | 10.09 | 10.1 | 9.65 | 4.41M |
| July 27, 2026 | 9.56 | 9.75 | 9.75 | 9.83 | 9.5 | 2.73M |
| July 23, 2026 | 9.6 | 9.81 | 9.81 | 9.82 | 9.58 | 3.1M |
| July 22, 2026 | 9.85 | 9.72 | 9.72 | 9.94 | 9.63 | 3.03M |
| July 21, 2026 | 10.11 | 9.84 | 9.84 | 10.14 | 9.75 | 5.51M |
| July 20, 2026 | 10.48 | 10.17 | 10.17 | 10.62 | 10.04 | 6.23M |
| July 17, 2026 | 10.46 | 10.5 | 10.5 | 11.08 | 10.38 | 6.93M |
| July 16, 2026 | 10.31 | 10.48 | 10.48 | 10.57 | 10.22 | 4.88M |
| July 15, 2026 | 10.23 | 10.34 | 10.34 | 10.41 | 10.15 | 4.07M |
| July 14, 2026 | 10.07 | 10.23 | 10.23 | 10.31 | 9.97 | 3.23M |
| July 13, 2026 | 10.28 | 10.05 | 10.05 | 10.28 | 9.96 | 2.95M |
| July 10, 2026 | 10 | 10.18 | 10.18 | 10.34 | 9.87 | 2.35M |
| July 09, 2026 | 10.3 | 9.99 | 9.99 | 10.3 | 9.91 | 2.63M |
| July 08, 2026 | 10.1 | 10.3 | 10.3 | 10.35 | 10.04 | 1.77M |
| July 07, 2026 | 10.52 | 10.19 | 10.19 | 10.52 | 10.17 | 1.35M |
| July 06, 2026 | 10.48 | 10.52 | 10.52 | 10.63 | 10.4 | 2.31M |
| July 03, 2026 | 10.3 | 10.45 | 10.45 | 10.53 | 10.3 | 2.33M |
| July 02, 2026 | 10.21 | 10.3 | 10.3 | 10.51 | 10.2 | 2.24M |
| July 01, 2026 | 9.88 | 10.24 | 10.24 | 10.37 | 9.87 | 2.5M |
| June 30, 2026 | 9.99 | 9.91 | 9.91 | 10.11 | 9.79 | 1.84M |
| June 29, 2026 | 9.96 | 10.08 | 10.08 | 10.16 | 9.65 | 2.54M |
| June 26, 2026 | 10.1 | 9.99 | 9.99 | 10.18 | 9.88 | 2.05M |
| June 25, 2026 | 10.46 | 10.21 | 10.21 | 10.46 | 10.1 | 1.69M |
| June 24, 2026 | 10.65 | 10.36 | 10.36 | 10.75 | 10.33 | 1.72M |
| June 23, 2026 | 10.59 | 10.71 | 10.71 | 10.93 | 10.55 | 2.27M |
| June 22, 2026 | 10.5 | 10.64 | 10.64 | 10.69 | 10.2 | 2.33M |
| June 18, 2026 | 10.6 | 10.55 | 10.55 | 10.66 | 10.41 | 2.03M |
| June 17, 2026 | 10.86 | 10.6 | 10.6 | 10.88 | 10.53 | 1.75M |
| June 16, 2026 | 10.98 | 10.89 | 10.89 | 11 | 10.75 | 1.63M |
| June 15, 2026 | 11.1 | 11.15 | 11.15 | 11.36 | 11.09 | 1.84M |
| June 12, 2026 | 10.99 | 11.17 | 11.17 | 11.24 | 10.88 | 2.29M |
| June 11, 2026 | 11.1 | 10.95 | 10.95 | 11.15 | 10.82 | 1.8M |
| June 10, 2026 | 11.23 | 11.09 | 11.09 | 11.26 | 10.89 | 2.85M |
| June 09, 2026 | 11.28 | 11.21 | 11.21 | 11.4 | 11.11 | 1.6M |
| June 08, 2026 | 11.29 | 11.25 | 11.25 | 11.62 | 11.09 | 2.29M |
| June 05, 2026 | 11.46 | 11.51 | 11.51 | 11.64 | 11.26 | 2.74M |
| June 04, 2026 | 11.64 | 11.45 | 11.45 | 11.79 | 11.3 | 3.12M |
| June 03, 2026 | 11.97 | 11.74 | 11.74 | 11.97 | 11.61 | 2.08M |
| June 02, 2026 | 12.25 | 11.98 | 11.98 | 12.28 | 11.9 | 3.53M |
| June 01, 2026 | 12.05 | 12.3 | 12.3 | 12.3 | 11.8 | 3.38M |
| May 29, 2026 | 11.94 | 12.03 | 12.03 | 12.38 | 11.86 | 3.27M |
| May 28, 2026 | 12.04 | 11.96 | 11.96 | 12.1 | 11.73 | 3.32M |
AD
