Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.740	13.490	12.620	13.280	13.062	2,050,615
2024-07-23	12.700	12.960	12.600	12.650	12.442	911,200
2024-07-22	12.620	12.900	12.520	12.700	12.492	741,162
2024-07-19	12.240	12.790	12.220	12.730	12.521	1,012,986
2024-07-18	12.500	12.500	12.010	12.350	12.147	1,080,803
2024-07-17	12.990	13.090	12.600	12.610	12.403	986,700
2024-07-16	12.870	13.080	12.800	12.990	12.777	444,214
2024-07-15	13.250	13.260	12.860	12.950	12.738	713,014
2024-07-12	13.370	13.500	13.130	13.150	12.934	1,165,500
2024-07-11	13.690	13.860	13.300	13.380	13.160	2,193,349
2024-07-10	12.950	13.030	12.750	13.030	12.816	1,220,570
2024-07-09	13.160	13.340	12.470	13.020	12.806	1,401,263
2024-07-08	13.470	13.470	12.900	13.010	12.797	641,995
2024-07-05	13.350	13.540	13.020	13.450	13.229	695,915
2024-07-04	13.760	13.930	13.250	13.320	12.959	823,975
2024-07-03	14.190	14.190	13.680	13.770	13.397	778,300
2024-07-02	14.050	14.160	14.010	14.130	13.747	379,100
2024-07-01	14.030	14.190	13.500	14.070	13.688	699,215
2024-06-28	14.180	14.380	14.010	14.030	13.649	615,535
2024-06-27	14.260	14.320	13.970	14.030	13.649	531,500
2024-06-26	13.730	14.340	13.720	14.260	13.873	801,575
2024-06-25	13.810	14.120	13.600	13.800	13.426	907,400
2024-06-24	14.370	14.370	13.790	13.810	13.435	990,057
2024-06-21	14.800	15.040	14.330	14.430	14.039	764,700
2024-06-20	15.450	15.510	14.720	14.750	14.350	1,064,400
2024-06-19	15.500	15.620	15.460	15.470	15.050	447,690
2024-06-18	15.480	15.710	15.430	15.590	15.167	515,200
2024-06-17	15.520	15.610	15.350	15.480	15.060	237,833
2024-06-14	15.860	15.860	15.510	15.530	15.109	422,831
2024-06-13	15.700	15.920	15.560	15.640	15.216	434,600
2024-06-12	15.880	16.240	15.730	15.770	15.342	919,377
2024-06-11	15.510	16.000	15.180	16.000	15.566	790,295
2024-06-07	15.300	15.740	15.300	15.710	15.284	605,100
2024-06-06	15.270	15.610	15.000	15.300	14.885	813,110
2024-06-05	15.610	15.750	15.250	15.270	14.856	840,151
2024-06-04	15.910	16.120	15.520	15.700	15.274	858,800
2024-06-03	17.180	17.180	15.850	15.960	15.527	1,551,200
2024-05-31	17.000	17.060	16.900	17.000	16.539	378,931
2024-05-30	16.930	17.120	16.860	17.000	16.539	490,400
2024-05-29	17.200	17.490	16.940	17.050	16.588	820,758
2024-05-28	17.720	17.920	17.300	17.350	16.879	548,969
2024-05-27	17.300	17.830	17.180	17.800	17.317	803,600
2024-05-24	17.560	17.600	17.180	17.200	16.733	400,000
2024-05-23	17.760	17.770	17.200	17.310	16.841	748,100
2024-05-22	17.570	18.080	17.570	17.850	17.366	670,559
2024-05-21	17.850	17.880	17.530	17.710	17.230	476,300
2024-05-20	17.690	18.150	17.650	17.850	17.366	605,300
2024-05-17	17.490	17.840	17.400	17.710	17.230	617,830
2024-05-16	17.680	18.160	17.500	17.560	17.084	801,900
2024-05-15	18.180	18.460	17.720	17.760	17.278	1,446,300
2024-05-14	17.450	18.500	17.450	18.420	17.920	2,546,300
2024-05-13	17.910	17.920	17.190	17.370	16.899	1,398,800
2024-05-10	17.890	18.180	17.580	17.910	17.424	1,530,100
2024-05-09	18.850	18.850	17.880	18.010	17.522	3,013,700
2024-05-08	18.570	19.580	18.140	18.880	18.368	3,546,601
2024-05-07	17.840	18.990	17.600	18.790	18.280	3,457,801
2024-05-06	17.330	18.060	17.190	17.920	17.434	2,120,801
2024-04-30	17.110	17.770	16.880	17.220	16.753	2,296,119
2024-04-29	16.410	17.260	16.350	17.130	16.665	1,619,266
2024-04-26	16.410	16.790	16.110	16.640	16.189	1,946,740

← NewerPage 10 of 20 · 1,165 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.