Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.450	17.630	17.380	17.610	16.994	536,268
2023-04-27	17.350	17.490	17.220	17.350	16.743	567,222
2023-04-26	16.930	17.350	16.920	17.290	16.685	617,200
2023-04-25	17.580	17.590	16.890	16.910	16.318	837,100
2023-04-24	17.300	17.590	17.220	17.590	16.974	751,702
2023-04-21	17.910	17.980	17.470	17.490	16.878	1,046,546
2023-04-20	18.240	18.240	17.900	17.940	17.312	798,540
2023-04-19	18.320	18.350	18.140	18.240	17.602	567,532
2023-04-18	18.510	18.510	18.220	18.280	17.640	556,377
2023-04-17	18.270	18.490	18.200	18.390	17.746	834,775
2023-04-14	18.300	18.360	18.180	18.270	17.631	865,428
2023-04-13	18.280	18.280	18.130	18.160	17.524	660,038
2023-04-12	18.280	18.330	18.150	18.270	17.631	636,295
2023-04-11	18.360	18.360	18.170	18.230	17.592	485,034
2023-04-10	18.350	18.500	18.200	18.360	17.717	807,100
2023-04-07	18.250	18.500	18.200	18.390	17.746	622,000
2023-04-06	18.250	18.370	18.120	18.270	17.631	820,805
2023-04-04	18.610	18.610	18.260	18.300	17.660	962,500
2023-04-03	18.540	18.640	18.420	18.610	17.959	803,494
2023-03-31	18.610	18.660	18.480	18.520	17.872	760,166
2023-03-30	18.520	18.650	18.340	18.600	17.949	834,031
2023-03-29	18.880	18.970	18.560	18.560	17.910	974,741
2023-03-28	19.090	19.110	18.870	18.880	18.219	798,054
2023-03-27	19.220	19.240	18.930	19.090	18.422	841,600
2023-03-24	19.190	19.370	19.070	19.220	18.547	952,241
2023-03-23	19.120	19.220	18.980	19.190	18.518	803,975
2023-03-22	19.090	19.220	19.070	19.190	18.518	596,278
2023-03-21	18.900	19.090	18.810	19.090	18.422	629,707
2023-03-20	18.970	18.970	18.750	18.820	18.161	712,937
2023-03-17	19.010	19.130	18.880	18.910	18.248	670,510
2023-03-16	19.230	19.230	18.950	18.960	18.296	622,966
2023-03-15	18.930	19.520	18.930	19.230	18.557	1,235,376
2023-03-14	19.100	19.100	18.590	18.770	18.113	1,005,888
2023-03-13	19.220	19.340	18.950	19.080	18.412	815,100
2023-03-10	19.250	19.430	19.150	19.300	18.625	730,500
2023-03-09	19.200	19.370	19.120	19.300	18.625	690,012
2023-03-08	19.000	19.330	19.000	19.200	18.528	928,401
2023-03-07	19.240	19.240	18.880	18.970	18.306	1,017,272
2023-03-06	19.390	19.390	19.170	19.240	18.567	778,004
2023-03-03	19.500	19.580	19.170	19.250	18.576	1,264,799
2023-03-02	19.700	19.870	19.420	19.450	18.769	1,065,593
2023-03-01	19.530	19.710	19.480	19.700	19.011	732,140
2023-02-28	19.390	19.600	19.360	19.530	18.846	485,499
2023-02-27	19.660	19.720	19.360	19.360	18.682	719,086
2023-02-24	19.750	19.780	19.570	19.770	19.078	609,052
2023-02-23	19.670	19.800	19.580	19.710	19.020	745,829
2023-02-22	19.680	19.760	19.600	19.670	18.982	574,491
2023-02-21	19.740	19.850	19.560	19.760	19.068	905,051
2023-02-20	19.390	19.710	19.180	19.670	18.982	1,045,251
2023-02-17	19.400	19.650	19.350	19.390	18.711	971,918
2023-02-16	19.950	20.000	19.240	19.320	18.644	1,691,214
2023-02-15	20.030	20.100	19.880	19.950	19.252	1,064,150
2023-02-14	19.990	20.100	19.920	20.030	19.329	1,003,212
2023-02-13	20.020	20.030	19.820	19.980	19.281	1,042,628
2023-02-10	19.830	20.080	19.700	19.950	19.252	1,505,200
2023-02-09	19.610	19.840	19.460	19.830	19.136	938,100
2023-02-08	19.620	19.710	19.500	19.570	18.885	646,993
2023-02-07	19.460	19.620	19.410	19.620	18.933	1,112,959
2023-02-06	19.800	19.800	19.460	19.480	18.798	1,016,600
2023-02-03	19.920	19.990	19.410	19.700	19.011	1,322,414

← NewerPage 15 of 20 · 1,166 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.