Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.640	17.640	16.390	16.900	16.442	1,784,441
2024-01-19	17.710	18.100	17.650	17.700	17.220	603,886
2024-01-18	18.030	18.030	17.200	17.710	17.230	1,681,984
2024-01-17	18.370	18.440	18.020	18.070	17.580	637,100
2024-01-16	18.390	18.500	18.150	18.390	17.891	773,000
2024-01-15	18.700	18.730	18.230	18.290	17.794	830,500
2024-01-12	18.650	19.050	18.610	18.680	18.173	794,675
2024-01-11	18.270	18.700	18.070	18.640	18.134	871,000
2024-01-10	18.210	18.580	18.110	18.220	17.726	862,200
2024-01-09	18.250	18.420	18.140	18.210	17.716	813,218
2024-01-08	18.280	18.630	18.230	18.260	17.765	779,400
2024-01-05	18.810	19.050	18.540	18.660	18.154	668,700
2024-01-04	19.320	19.320	18.890	18.930	18.417	726,500
2024-01-03	19.090	19.300	19.050	19.190	18.670	928,492
2024-01-02	19.000	19.290	18.890	19.200	18.679	825,930
2023-12-29	18.740	19.060	18.600	18.970	18.455	619,080
2023-12-28	18.330	18.850	18.230	18.760	18.251	705,304
2023-12-27	18.210	18.510	18.120	18.390	17.891	675,843
2023-12-26	18.240	18.430	18.180	18.210	17.716	662,400
2023-12-25	18.340	18.430	18.190	18.310	17.813	550,158
2023-12-22	18.540	18.590	18.270	18.310	17.813	475,243
2023-12-21	18.360	18.650	18.170	18.540	18.037	830,200
2023-12-20	18.650	18.720	18.350	18.360	17.862	478,535
2023-12-19	18.630	18.630	18.240	18.510	18.008	501,511
2023-12-18	18.730	18.730	18.410	18.450	17.950	631,900
2023-12-15	18.660	18.830	18.580	18.660	18.154	510,145
2023-12-14	18.770	19.050	18.660	18.660	18.154	713,966
2023-12-13	19.330	19.330	18.530	18.770	18.261	715,202
2023-12-12	18.890	19.010	18.740	19.010	18.494	633,900
2023-12-11	18.990	19.070	18.640	18.970	18.455	859,000
2023-12-08	19.590	19.590	18.950	18.950	18.436	1,050,475
2023-12-07	19.550	19.560	19.350	19.400	18.874	607,274
2023-12-06	19.510	19.750	19.330	19.480	18.952	544,774
2023-12-05	19.670	19.750	19.370	19.370	18.845	737,500
2023-12-04	19.930	19.940	19.650	19.700	19.166	756,700
2023-12-01	20.020	20.150	19.820	19.850	19.312	765,700
2023-11-30	20.050	20.220	19.870	20.000	19.458	1,052,500
2023-11-29	20.350	20.380	20.030	20.080	19.535	668,415
2023-11-28	20.100	20.570	20.000	20.280	19.730	1,305,930
2023-11-27	19.900	20.180	19.830	20.100	19.555	1,165,000
2023-11-24	20.150	20.250	19.780	19.980	19.438	1,489,900
2023-11-23	19.890	20.380	19.790	20.230	19.681	1,758,843
2023-11-22	19.860	20.200	19.770	19.810	19.273	1,314,600
2023-11-21	20.060	20.170	19.830	19.850	19.312	949,500
2023-11-20	19.830	20.200	19.660	20.020	19.477	1,065,162
2023-11-17	20.040	20.130	19.800	19.910	19.370	1,016,404
2023-11-16	20.130	20.480	20.040	20.040	19.496	1,123,532
2023-11-15	20.170	20.310	19.890	20.190	19.642	1,506,065
2023-11-14	20.050	20.230	19.740	19.880	19.341	1,524,792
2023-11-13	20.440	20.440	20.030	20.150	19.603	932,391
2023-11-10	20.020	20.440	19.880	20.310	19.759	1,470,617
2023-11-09	19.980	20.450	19.820	20.020	19.477	2,027,800
2023-11-08	20.210	20.240	19.810	20.000	19.458	1,220,800
2023-11-07	20.270	20.270	19.830	20.010	19.467	1,925,774
2023-11-06	20.480	20.770	20.040	20.270	19.720	2,676,331
2023-11-03	20.240	20.490	20.120	20.270	19.720	894,965
2023-11-02	20.400	20.670	20.150	20.150	19.603	1,104,300
2023-11-01	20.360	20.660	20.210	20.550	19.993	1,378,805
2023-10-31	20.410	20.580	20.180	20.360	19.808	1,849,700
2023-10-30	18.910	20.680	18.880	20.400	19.847	4,321,724

← NewerPage 12 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.