Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.190	19.600	19.000	19.500	18.971	878,300
2023-10-26	19.100	19.310	18.810	19.260	18.738	822,500
2023-10-25	19.270	19.370	19.070	19.140	18.621	796,100
2023-10-24	18.350	19.250	18.210	19.210	18.689	1,506,100
2023-10-23	18.450	18.620	18.030	18.110	17.619	1,078,000
2023-10-20	18.780	19.080	18.550	18.560	18.057	734,600
2023-10-19	19.230	19.380	18.750	18.800	18.290	1,066,847
2023-10-18	19.740	19.740	19.030	19.060	18.543	1,306,331
2023-10-17	19.740	20.000	19.580	19.600	19.068	1,021,300
2023-10-16	20.230	20.490	19.660	19.760	19.224	1,262,423
2023-10-13	20.350	20.460	20.140	20.230	19.681	1,234,141
2023-10-12	20.370	20.490	20.170	20.370	19.817	1,469,475
2023-10-11	20.000	20.450	20.000	20.400	19.847	1,620,524
2023-10-10	19.980	20.180	19.880	20.010	19.467	822,100
2023-10-09	19.830	20.310	19.830	19.960	19.419	1,404,600
2023-09-28	19.860	20.000	19.550	19.910	19.370	1,432,100
2023-09-27	19.250	19.970	19.000	19.800	19.263	1,938,942
2023-09-26	19.450	19.630	19.080	19.240	18.718	1,051,109
2023-09-25	19.340	19.720	19.290	19.620	19.088	1,324,298
2023-09-22	19.100	19.600	19.010	19.480	18.952	1,096,600
2023-09-21	19.230	19.660	19.150	19.260	18.738	965,182
2023-09-20	19.400	19.560	19.150	19.260	18.738	922,425
2023-09-19	19.740	19.860	19.330	19.360	18.835	1,375,100
2023-09-18	19.500	20.060	19.280	19.790	19.253	1,362,000
2023-09-15	19.990	20.040	19.500	19.550	19.020	1,993,969
2023-09-14	20.630	20.770	19.700	19.850	19.312	2,915,761
2023-09-13	20.820	20.820	20.300	20.700	20.139	1,812,364
2023-09-12	20.250	20.800	20.120	20.680	20.119	2,266,000
2023-09-11	20.400	20.680	20.060	20.250	19.701	1,869,600
2023-09-08	20.360	20.590	20.180	20.400	19.847	2,366,070
2023-09-07	20.900	20.960	20.350	20.390	19.837	2,042,503
2023-09-06	19.920	21.050	19.640	20.920	20.353	4,587,719
2023-09-05	19.710	20.020	19.610	19.960	19.419	1,433,807
2023-09-04	19.720	19.770	19.460	19.720	19.185	1,334,300
2023-09-01	19.520	19.990	19.420	19.520	18.991	2,010,833
2023-08-31	19.900	20.060	19.400	19.520	18.991	2,403,499
2023-08-30	20.320	20.400	19.900	19.960	19.419	2,291,400
2023-08-29	19.180	20.350	19.080	20.240	19.691	4,031,106
2023-08-28	20.530	20.800	19.010	19.080	18.562	2,848,505
2023-08-25	19.880	20.250	19.600	19.610	19.078	1,688,265
2023-08-24	19.970	20.240	19.580	20.090	19.545	2,054,437
2023-08-23	19.930	20.440	19.800	20.070	19.526	1,673,900
2023-08-22	20.180	20.400	19.600	19.930	19.389	2,633,199
2023-08-21	19.700	20.800	19.700	20.180	19.633	3,115,314
2023-08-18	20.830	20.830	19.840	19.840	19.302	5,029,805
2023-08-17	20.400	21.100	20.400	20.840	20.275	3,430,649
2023-08-16	21.550	21.700	20.700	20.990	20.421	5,012,959
2023-08-15	20.550	22.550	20.450	21.260	20.683	6,946,263
2023-08-14	20.700	21.180	20.230	20.800	20.236	4,122,765
2023-08-11	20.580	21.250	20.410	20.990	20.421	4,995,842
2023-08-10	20.370	21.090	20.010	20.770	20.207	4,816,414
2023-08-09	20.490	21.120	20.100	20.480	19.925	4,033,557
2023-08-08	20.810	21.000	20.290	20.490	19.934	3,892,659
2023-08-07	19.300	21.470	19.100	21.020	20.450	8,226,836
2023-08-04	20.060	20.300	19.400	19.400	18.874	5,141,100
2023-08-03	19.460	20.560	19.330	20.220	19.672	5,361,788
2023-08-02	19.520	19.620	19.410	19.590	19.059	1,163,600
2023-08-01	19.440	19.670	19.340	19.520	18.991	1,407,018
2023-07-31	19.300	19.520	19.300	19.440	18.913	1,384,281
2023-07-28	19.240	19.360	18.980	19.180	18.660	1,980,247

← NewerPage 13 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.