Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.820	20.010	19.750	19.920	19.223	1,035,900
2023-02-01	19.620	19.840	19.490	19.840	19.146	787,424
2023-01-31	19.500	19.630	19.420	19.550	18.866	669,595
2023-01-30	19.550	19.790	19.470	19.500	18.818	1,018,235
2023-01-20	19.370	19.400	19.000	19.280	18.605	920,180
2023-01-19	19.070	19.300	19.070	19.250	18.576	475,638
2023-01-18	19.030	19.300	19.030	19.200	18.528	488,984
2023-01-17	19.290	19.490	19.050	19.070	18.403	661,800
2023-01-16	18.520	19.550	18.520	19.400	18.721	1,794,775
2023-01-13	18.680	18.680	18.480	18.570	17.920	447,605
2023-01-12	18.790	18.790	18.470	18.530	17.881	468,800
2023-01-11	18.630	18.870	18.590	18.600	17.949	641,675
2023-01-10	18.930	18.930	18.600	18.760	18.103	559,368
2023-01-09	18.590	18.890	18.590	18.730	18.074	794,818
2023-01-06	18.700	18.820	18.540	18.560	17.910	598,209
2023-01-05	18.580	18.790	18.470	18.640	17.988	657,500
2023-01-04	18.580	18.740	18.400	18.510	17.862	710,835
2023-01-03	18.100	18.730	18.060	18.620	17.968	1,137,133
2022-12-30	18.060	18.250	17.940	17.980	17.351	1,059,504
2022-12-29	18.250	18.350	18.030	18.030	17.399	1,087,183
2022-12-28	18.900	18.900	18.250	18.250	17.611	1,250,629
2022-12-27	18.790	19.070	18.690	18.960	18.296	1,027,491
2022-12-26	18.590	18.990	18.590	18.770	18.113	746,348
2022-12-23	18.400	18.800	18.390	18.590	17.939	638,174
2022-12-22	19.050	19.300	18.510	18.550	17.901	886,187
2022-12-21	19.330	19.330	18.840	19.070	18.403	869,444
2022-12-20	19.400	19.550	19.150	19.330	18.653	759,532
2022-12-19	20.480	20.530	19.300	19.400	18.721	1,973,494
2022-12-16	20.180	20.750	20.010	20.470	19.754	1,935,368
2022-12-15	20.110	20.740	20.020	20.220	19.512	913,930
2022-12-14	20.650	20.770	20.030	20.110	19.406	1,192,755
2022-12-13	20.420	20.780	20.230	20.570	19.850	1,039,875
2022-12-12	20.450	20.650	20.370	20.500	19.783	869,460
2022-12-09	20.920	20.930	20.470	20.500	19.783	1,027,126
2022-12-08	20.570	20.930	20.410	20.810	20.082	1,637,982
2022-12-07	20.440	20.780	20.370	20.560	19.840	1,358,449
2022-12-06	20.560	20.620	20.350	20.480	19.763	1,016,457
2022-12-05	20.450	20.620	20.370	20.570	19.850	1,010,681
2022-12-02	20.260	20.500	20.100	20.390	19.676	832,464
2022-12-01	20.390	20.400	20.170	20.220	19.512	887,533
2022-11-30	20.060	20.440	19.920	20.180	19.474	1,120,563
2022-11-29	19.830	20.080	19.660	20.060	19.358	882,846
2022-11-28	19.900	19.900	19.430	19.600	18.914	889,833
2022-11-25	20.380	20.440	19.900	19.900	19.204	963,373
2022-11-24	19.990	20.790	19.900	20.430	19.715	1,657,128
2022-11-23	20.240	20.340	19.600	19.900	19.204	1,287,580
2022-11-22	20.690	20.770	20.150	20.250	19.541	1,443,427
2022-11-21	20.820	20.820	20.480	20.670	19.947	1,187,995
2022-11-18	20.810	21.150	20.760	20.880	20.149	2,337,163
2022-11-17	20.760	20.870	20.580	20.810	20.082	1,137,189
2022-11-16	20.930	21.000	20.600	20.760	20.033	1,375,228
2022-11-15	20.580	20.920	20.350	20.920	20.188	1,806,841
2022-11-14	20.500	20.810	20.300	20.430	19.715	1,321,773
2022-11-11	20.680	20.780	20.340	20.370	19.657	1,882,042
2022-11-10	20.400	20.710	20.220	20.220	19.512	1,501,266
2022-11-09	20.370	20.720	20.190	20.500	19.783	1,395,195
2022-11-08	20.170	20.410	20.030	20.310	19.599	944,549
2022-11-07	20.220	20.670	20.060	20.320	19.609	1,363,332
2022-11-04	19.950	20.380	19.950	20.210	19.503	1,441,820
2022-11-03	19.790	20.110	19.710	19.980	19.281	1,016,895

← NewerPage 16 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.