Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.800	17.350	15.800	16.570	16.121	2,412,814
2024-04-24	16.100	16.200	15.710	15.900	15.469	775,700
2024-04-23	16.190	16.370	15.850	15.980	15.547	760,214
2024-04-22	16.300	16.350	15.610	16.240	15.800	757,014
2024-04-19	16.030	16.550	15.900	15.910	15.478	881,300
2024-04-18	17.000	17.000	16.220	16.240	15.800	939,514
2024-04-17	15.680	16.990	15.680	16.720	16.267	1,257,100
2024-04-16	16.000	16.500	15.100	15.700	15.274	1,798,382
2024-04-15	17.270	17.470	15.790	16.500	16.052	1,957,562
2024-04-12	17.000	17.380	16.890	17.300	16.831	1,045,912
2024-04-11	17.020	17.410	16.910	17.050	16.588	1,405,700
2024-04-10	17.190	17.520	16.620	17.280	16.811	1,922,200
2024-04-09	16.550	16.900	16.470	16.860	16.403	896,200
2024-04-08	17.090	17.090	16.430	16.460	16.014	1,008,400
2024-04-03	17.150	17.400	16.880	17.150	16.685	1,493,274
2024-04-02	16.800	17.600	16.730	17.350	16.879	2,405,711
2024-04-01	16.110	17.170	16.100	16.880	16.422	2,127,066
2024-03-29	16.470	16.760	16.110	16.140	15.702	926,756
2024-03-28	16.180	16.490	16.000	16.380	15.936	1,210,928
2024-03-27	16.070	17.120	15.880	16.400	15.955	2,058,272
2024-03-26	15.780	16.130	15.760	16.000	15.566	694,362
2024-03-25	15.990	16.120	15.670	15.700	15.274	660,029
2024-03-22	16.300	16.300	15.990	16.010	15.576	871,272
2024-03-21	16.490	16.500	16.210	16.300	15.858	1,015,200
2024-03-20	16.350	16.580	16.200	16.490	16.043	1,037,003
2024-03-19	16.400	16.520	16.200	16.340	15.897	1,260,600
2024-03-18	16.280	16.540	16.170	16.490	16.043	1,748,188
2024-03-15	16.900	16.900	15.970	16.330	15.887	2,694,958
2024-03-14	15.550	17.970	15.540	16.730	16.276	4,656,552
2024-03-13	15.490	15.830	15.430	15.610	15.187	909,772
2024-03-12	15.160	15.490	15.120	15.480	15.060	874,959
2024-03-11	15.060	15.340	14.890	15.240	14.827	882,189
2024-03-08	15.170	15.340	14.960	14.990	14.583	1,021,968
2024-03-07	15.330	15.640	15.160	15.210	14.797	702,700
2024-03-06	15.590	15.600	15.090	15.280	14.866	529,210
2024-03-05	15.610	15.660	15.070	15.180	14.768	1,070,300
2024-03-04	15.510	15.650	15.340	15.610	15.187	496,475
2024-03-01	15.540	15.740	15.390	15.520	15.099	575,200
2024-02-29	15.180	15.580	14.960	15.560	15.138	806,403
2024-02-28	15.950	16.450	15.160	15.200	14.788	1,776,025
2024-02-27	15.560	15.990	15.560	15.990	15.556	977,777
2024-02-26	15.560	15.940	15.450	15.670	15.245	883,747
2024-02-23	15.470	15.650	15.190	15.580	15.157	1,116,392
2024-02-22	15.070	15.390	14.920	15.350	14.934	879,633
2024-02-21	14.920	15.580	14.720	15.060	14.652	1,121,381
2024-02-20	15.360	15.360	14.830	15.060	14.652	661,922
2024-02-19	15.300	16.200	15.260	15.350	14.934	1,155,833
2024-02-08	13.800	15.460	13.800	15.420	15.002	1,418,001
2024-02-07	13.790	14.160	13.380	13.870	13.494	1,481,295
2024-02-06	13.800	14.500	13.210	13.790	13.416	1,595,814
2024-02-05	15.140	15.140	13.710	14.170	13.786	1,745,361
2024-02-02	15.590	15.810	14.660	15.150	14.739	1,299,903
2024-02-01	16.130	16.130	15.400	15.570	15.148	850,475
2024-01-31	16.610	16.610	16.020	16.120	15.683	764,654
2024-01-30	16.920	16.920	16.180	16.610	16.159	789,216
2024-01-29	17.250	17.410	16.830	16.900	16.442	727,400
2024-01-26	17.160	17.520	17.160	17.250	16.782	663,943
2024-01-25	16.900	17.210	16.340	17.160	16.695	794,627
2024-01-24	16.820	17.090	16.220	16.900	16.442	1,091,827
2024-01-23	16.680	17.200	16.010	16.850	16.393	1,576,102

← NewerPage 11 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.