Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.550	20.170	19.450	19.920	19.223	1,721,575
2022-11-01	19.480	19.580	19.120	19.550	18.866	1,072,927
2022-10-31	18.660	19.440	18.630	19.190	18.518	1,417,870
2022-10-28	19.860	19.860	18.720	18.790	18.132	2,779,326
2022-10-27	20.270	20.370	19.780	19.880	19.184	3,209,937
2022-10-26	20.000	20.920	20.000	20.710	19.985	2,136,624
2022-10-25	20.240	20.240	19.540	19.950	19.252	1,101,516
2022-10-24	20.370	20.600	20.000	20.100	19.397	1,641,310
2022-10-21	20.600	20.610	20.200	20.240	19.532	1,249,423
2022-10-20	20.530	20.700	20.210	20.490	19.773	1,716,170
2022-10-19	20.700	20.780	20.410	20.450	19.734	1,598,518
2022-10-18	20.840	20.900	20.390	20.800	20.072	1,822,361
2022-10-17	20.470	20.880	20.400	20.770	20.043	1,560,888
2022-10-14	20.380	20.860	20.250	20.610	19.889	2,600,982
2022-10-13	20.000	20.400	19.830	20.170	19.464	1,648,953
2022-10-12	19.690	20.050	19.100	20.030	19.329	1,215,582
2022-10-11	19.290	19.480	19.000	19.370	18.692	825,410
2022-10-10	19.970	20.160	19.060	19.290	18.615	1,240,720
2022-09-30	20.320	20.480	19.840	19.850	19.155	1,398,796
2022-09-29	20.480	20.680	20.000	20.280	19.570	1,474,659
2022-09-28	21.400	21.400	20.290	20.310	19.599	2,127,275
2022-09-27	20.950	21.390	20.830	21.380	20.632	1,197,889
2022-09-26	21.150	21.460	20.690	20.800	20.072	1,509,927
2022-09-23	22.300	22.310	21.370	21.390	20.641	2,213,607
2022-09-22	22.480	22.840	22.260	22.340	21.558	1,695,441
2022-09-21	23.980	23.980	22.320	22.620	21.828	3,955,402
2022-09-20	24.890	25.080	24.000	24.100	23.257	2,086,428
2022-09-19	23.950	24.700	23.660	24.690	23.826	1,783,863
2022-09-16	25.590	25.690	24.220	24.220	23.372	3,245,169
2022-09-15	25.800	25.940	25.100	25.630	24.733	3,590,138
2022-09-14	25.000	26.050	24.820	26.010	25.100	5,199,063
2022-09-13	24.710	25.500	24.600	25.390	24.501	2,991,213
2022-09-09	24.300	24.790	24.110	24.710	23.845	1,878,892
2022-09-08	24.910	25.050	24.250	24.290	23.440	1,862,626
2022-09-07	24.930	25.370	24.850	24.900	24.029	2,278,123
2022-09-06	24.100	25.560	23.920	25.220	24.337	3,704,671
2022-09-05	24.740	24.820	23.870	24.100	23.257	2,270,678
2022-09-02	24.480	24.850	24.200	24.800	23.932	1,937,553
2022-09-01	25.390	25.390	24.330	24.620	23.758	3,357,857
2022-08-31	24.400	25.890	23.870	25.430	24.540	5,300,507
2022-08-30	24.550	24.730	24.080	24.700	23.836	1,942,526
2022-08-29	23.800	24.640	23.580	24.480	23.623	1,950,794
2022-08-26	24.360	24.550	23.960	24.140	23.295	2,232,980
2022-08-25	24.810	24.980	23.910	24.300	23.450	2,785,131
2022-08-24	25.990	26.200	24.680	24.750	23.884	4,127,323
2022-08-23	25.660	26.300	25.660	25.930	25.022	3,593,707
2022-08-22	25.140	25.850	24.850	25.770	24.868	3,584,869
2022-08-19	26.200	26.200	25.100	25.140	24.260	5,263,356
2022-08-18	25.580	26.260	25.250	26.140	25.225	5,590,577
2022-08-17	26.100	26.290	25.330	25.580	24.685	5,070,887
2022-08-16	26.030	26.360	25.880	26.230	25.312	5,320,058
2022-08-15	26.550	26.610	25.800	26.020	25.109	4,776,696
2022-08-12	28.010	28.160	26.100	26.420	25.495	9,999,632
2022-08-11	28.160	29.140	27.320	28.200	27.213	11,646,330
2022-08-10	27.920	29.050	26.960	27.600	26.634	9,541,369
2022-08-09	29.050	29.920	27.380	28.480	27.483	17,535,900
2022-08-08	23.740	27.950	23.650	27.950	26.972	11,159,840
2022-08-05	23.170	23.430	22.930	23.290	22.475	1,793,048
2022-08-04	22.460	23.030	22.310	22.920	22.118	2,410,202
2022-08-03	22.190	23.130	22.150	22.320	21.539	3,174,169

← NewerPage 17 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.