Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.640	19.750	19.220	19.310	18.786	2,317,640
2023-07-26	19.230	19.950	19.140	19.800	19.263	4,367,183
2023-07-25	19.300	19.460	19.150	19.270	18.747	2,134,290
2023-07-24	19.230	19.640	19.040	19.400	18.874	2,541,497
2023-07-21	18.460	19.820	18.410	19.290	18.767	4,969,552
2023-07-20	18.780	18.910	18.500	18.500	17.998	1,101,081
2023-07-19	18.880	18.950	18.610	18.790	18.280	923,201
2023-07-18	18.580	18.710	18.510	18.680	18.173	648,700
2023-07-17	18.870	18.870	18.490	18.580	18.076	1,098,689
2023-07-14	18.480	18.800	18.320	18.640	18.134	1,711,900
2023-07-13	18.340	18.510	18.330	18.420	17.920	665,486
2023-07-12	18.490	18.540	18.330	18.330	17.833	726,486
2023-07-11	18.250	18.500	18.250	18.490	17.988	903,400
2023-07-10	18.250	18.380	18.190	18.250	17.755	619,300
2023-07-07	18.380	18.400	18.100	18.180	17.687	760,481
2023-07-06	18.600	18.600	18.300	18.350	17.852	1,011,000
2023-07-05	18.480	18.590	18.360	18.460	17.959	1,441,400
2023-07-04	18.890	18.890	18.440	18.630	17.978	2,044,382
2023-07-03	18.980	19.280	18.330	18.530	17.881	2,792,757
2023-06-30	17.590	18.960	17.560	18.790	18.132	4,401,495
2023-06-29	17.430	17.720	17.430	17.650	17.032	612,253
2023-06-28	17.520	17.570	17.320	17.510	16.897	442,800
2023-06-27	17.110	17.570	17.110	17.570	16.955	584,149
2023-06-26	17.690	17.700	17.110	17.220	16.617	645,223
2023-06-21	17.690	17.780	17.300	17.300	16.695	805,583
2023-06-20	18.100	18.170	17.690	17.690	17.071	723,508
2023-06-19	18.020	18.140	17.990	18.030	17.399	502,175
2023-06-16	18.070	18.200	17.990	18.030	17.399	758,287
2023-06-15	18.240	18.500	18.010	18.060	17.428	932,491
2023-06-14	18.100	18.520	17.970	18.250	17.611	1,497,050
2023-06-13	17.850	18.150	17.850	18.100	17.467	792,003
2023-06-12	17.760	17.960	17.600	17.920	17.293	574,085
2023-06-09	17.710	17.810	17.550	17.770	17.148	596,241
2023-06-08	17.610	18.020	17.610	17.710	17.090	843,565
2023-06-07	17.670	17.940	17.670	17.700	17.081	606,265
2023-06-06	18.310	18.340	17.850	17.850	17.225	805,770
2023-06-05	18.200	18.360	18.100	18.350	17.708	905,429
2023-06-02	17.970	18.210	17.810	18.180	17.544	979,134
2023-06-01	17.930	18.050	17.850	17.880	17.254	482,033
2023-05-31	17.990	18.070	17.860	17.970	17.341	388,216
2023-05-30	17.890	17.990	17.770	17.990	17.360	421,533
2023-05-29	18.020	18.130	17.880	17.890	17.264	423,548
2023-05-26	17.820	18.070	17.720	18.050	17.418	548,021
2023-05-25	17.920	18.000	17.700	17.800	17.177	615,647
2023-05-24	18.100	18.100	17.900	17.900	17.274	599,900
2023-05-23	18.100	18.330	18.030	18.040	17.409	1,057,329
2023-05-22	17.920	18.100	17.900	18.060	17.428	587,292
2023-05-19	17.910	18.030	17.670	17.950	17.322	503,083
2023-05-18	18.060	18.060	17.910	17.950	17.322	416,358
2023-05-17	18.090	18.140	17.880	18.000	17.370	599,720
2023-05-16	18.030	18.110	17.910	17.990	17.360	366,700
2023-05-15	17.680	18.040	17.610	18.030	17.399	669,644
2023-05-12	17.940	18.060	17.670	17.670	17.052	459,351
2023-05-11	17.800	17.920	17.800	17.860	17.235	409,575
2023-05-10	17.780	17.790	17.580	17.770	17.148	370,470
2023-05-09	17.800	17.850	17.550	17.550	16.936	491,100
2023-05-08	17.800	17.980	17.750	17.780	17.158	711,339
2023-05-05	17.760	18.280	17.610	17.850	17.225	1,354,783
2023-05-04	17.590	17.770	17.530	17.770	17.148	646,000
2023-04-28	17.450	17.630	17.380	17.610	16.994	536,268

← NewerPage 14 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.