Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.470	54.890	46.400	53.800	53.800	22,550,908
2026-10-16	47.470	49.440	45.500	46.390	46.390	17,193,747
2026-10-15	44.410	48.700	43.450	48.000	48.000	19,746,348
2026-10-14	47.940	49.550	45.600	45.820	45.820	19,314,498
2026-10-13	47.000	49.900	45.000	49.200	49.200	20,367,154
2026-10-12	46.000	48.870	42.800	48.450	48.450	20,184,064
2026-10-09	41.000	44.880	40.030	43.990	43.990	24,591,145
2026-10-08	41.000	41.210	37.000	39.520	39.520	35,011,492
2026-09-30	33.200	35.930	33.200	35.930	35.930	14,466,104
2026-09-29	26.000	29.940	24.500	29.940	29.940	20,931,697
2026-09-28	20.960	24.950	20.950	24.950	24.950	16,621,979
2026-09-24	21.540	21.770	20.700	20.790	20.790	6,147,054
2026-09-23	20.460	21.580	20.160	21.400	21.400	7,914,452
2026-09-22	20.040	20.660	19.610	20.460	20.460	6,171,454
2026-09-21	18.710	20.210	18.620	20.080	20.080	9,371,171
2026-09-18	18.630	18.940	18.510	18.620	18.620	3,994,640
2026-09-17	18.350	18.680	18.250	18.570	18.570	4,259,172
2026-09-16	18.240	18.990	17.950	18.460	18.460	4,967,008
2026-09-15	18.840	18.840	18.170	18.200	18.200	4,711,079
2026-09-14	17.260	19.380	17.260	18.810	18.810	9,576,680
2026-09-11	16.980	17.550	16.610	17.450	17.450	5,831,072
2026-09-10	17.890	17.970	17.170	17.240	17.240	6,379,285
2026-09-09	18.860	18.860	18.100	18.150	18.150	6,253,076
2026-09-08	18.470	19.060	18.370	19.060	19.060	6,024,688
2026-09-07	18.300	18.630	17.810	18.600	18.600	5,111,677
2026-09-04	18.300	18.790	18.140	18.290	18.290	5,866,937
2026-09-03	19.380	19.510	18.080	18.330	18.330	9,395,546
2026-09-02	20.360	20.360	19.570	19.590	19.590	8,910,576
2026-09-01	20.360	21.500	20.160	20.670	20.670	11,459,988
2026-08-31	20.680	21.080	20.300	20.450	20.450	9,051,336
2026-08-28	19.800	21.500	19.290	21.120	21.120	13,252,937
2026-08-27	19.920	20.400	19.570	20.110	20.110	8,118,186
2026-08-26	20.570	21.030	19.860	19.920	19.920	10,805,699
2026-08-25	20.550	21.800	19.750	21.200	21.200	13,550,936
2026-08-24	19.800	21.180	19.770	21.150	21.150	15,083,754
2026-08-21	19.650	20.600	18.500	19.740	19.740	13,009,240
2026-08-20	19.000	20.900	18.900	20.850	20.850	17,632,797
2026-08-19	18.220	19.500	17.940	19.250	19.250	13,869,294
2026-08-18	18.300	18.640	18.110	18.410	18.410	4,561,350
2026-08-17	18.010	18.330	17.800	18.310	18.310	4,791,082
2026-08-14	18.390	18.430	17.620	18.040	18.040	7,062,647
2026-08-13	18.790	18.970	18.300	18.430	18.430	6,730,950
2026-08-12	18.810	19.140	18.700	18.790	18.790	6,070,821
2026-08-11	18.890	19.250	18.680	19.040	19.040	6,915,392
2026-08-10	19.010	19.780	18.710	19.100	19.100	12,736,252
2026-08-07	18.080	19.200	18.000	19.200	19.200	13,938,611
2026-08-06	18.000	18.400	17.810	18.150	18.150	6,903,253
2026-08-05	18.090	18.220	17.720	18.200	18.200	9,519,281
2026-08-04	17.280	18.350	17.230	18.270	18.270	12,483,937
2026-08-03	17.490	17.640	17.050	17.210	17.210	6,381,200
2026-07-31	17.360	18.020	17.330	17.500	17.500	7,866,344
2026-07-30	17.670	18.600	17.600	17.760	17.760	9,793,728
2026-07-29	17.900	18.850	17.500	18.120	18.120	11,528,346
2026-07-28	17.130	18.790	17.130	18.050	18.050	12,169,719
2026-07-27	16.600	17.630	16.250	17.520	17.520	9,416,750
2026-07-24	18.120	18.600	16.860	16.980	16.980	12,893,375
2026-07-23	18.130	19.080	17.780	18.700	18.700	14,358,574
2026-07-22	17.400	19.650	16.880	19.250	19.250	18,863,398
2026-07-21	18.060	18.810	17.140	17.930	17.930	20,233,164
2026-07-20	15.310	17.420	15.230	17.420	17.420	12,660,662

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1500 CNY
2025-07-09	0.1500 CNY
2024-07-05	0.1500 CNY
2023-07-05	0.1500 CNY
2022-07-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.