Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.810	23.820	21.620	21.960	21.191	5,030,802
2022-08-01	24.020	24.250	23.740	24.000	23.160	2,360,298
2022-07-29	25.010	25.040	23.860	23.940	23.102	3,380,986
2022-07-28	25.250	25.840	24.900	25.020	24.144	6,499,195
2022-07-27	22.790	25.180	22.620	24.860	23.990	8,060,077
2022-07-26	23.020	23.170	22.410	22.890	22.089	1,552,199
2022-07-25	23.190	23.380	22.910	23.000	22.195	1,211,028
2022-07-22	23.180	23.390	22.900	23.030	22.224	1,818,467
2022-07-21	23.220	23.640	23.120	23.180	22.369	1,954,447
2022-07-20	23.300	23.430	23.100	23.310	22.494	1,601,508
2022-07-19	22.990	23.320	22.770	23.290	22.475	2,068,660
2022-07-18	22.740	23.100	22.510	22.990	22.185	1,952,805
2022-07-15	22.600	22.880	22.150	22.800	22.002	2,238,719
2022-07-14	21.700	22.730	21.690	22.610	21.819	2,530,839
2022-07-13	21.960	22.120	21.580	21.800	21.037	2,545,454
2022-07-12	22.740	22.780	21.900	21.900	21.134	1,600,902
2022-07-11	22.900	22.940	22.370	22.580	21.790	1,476,952
2022-07-08	22.800	23.070	22.680	22.800	22.002	1,046,623
2022-07-07	22.930	23.200	22.650	22.770	21.973	1,306,873
2022-07-06	23.150	23.430	22.830	23.090	22.282	1,512,991
2022-07-05	23.850	23.850	23.020	23.150	22.340	2,058,771
2022-07-04	23.600	24.130	23.390	23.930	22.946	1,938,715
2022-07-01	23.730	23.970	23.460	23.620	22.649	1,417,776
2022-06-30	23.730	24.110	23.550	23.730	22.754	2,411,670
2022-06-29	24.410	24.410	23.510	23.550	22.581	2,908,148
2022-06-28	24.280	24.740	23.850	24.450	23.444	5,226,585
2022-06-27	22.290	25.360	22.100	24.320	23.320	7,682,959
2022-06-24	21.970	22.300	21.620	22.280	21.364	2,967,711
2022-06-23	21.840	22.100	21.680	22.080	21.172	1,264,051
2022-06-22	22.630	22.760	21.800	21.840	20.942	2,158,674
2022-06-21	22.970	23.270	22.550	22.630	21.699	2,177,805
2022-06-20	23.160	23.350	22.900	23.050	22.102	1,448,977
2022-06-17	22.800	23.060	22.400	22.860	21.920	2,276,872
2022-06-16	23.230	23.350	22.880	22.990	22.044	1,875,483
2022-06-15	23.410	23.770	23.120	23.120	22.169	2,120,278
2022-06-14	23.350	23.890	22.930	23.580	22.610	1,968,159
2022-06-13	23.250	23.650	23.200	23.550	22.581	1,338,501
2022-06-10	23.090	23.490	22.910	23.460	22.495	1,321,338
2022-06-09	23.220	23.480	22.930	23.090	22.140	1,288,401
2022-06-08	24.150	24.150	23.030	23.380	22.418	2,447,790
2022-06-07	23.800	24.210	23.320	24.010	23.023	3,211,179
2022-06-06	23.180	23.870	23.180	23.720	22.744	2,461,527
2022-06-02	22.560	23.300	22.470	23.230	22.275	2,263,109
2022-06-01	22.800	22.860	22.300	22.550	21.623	1,507,876
2022-05-31	22.220	22.700	21.800	22.650	21.718	1,600,749
2022-05-30	22.430	22.560	22.070	22.380	21.460	1,099,111
2022-05-27	22.890	22.980	22.270	22.340	21.421	1,525,191
2022-05-26	23.340	23.370	22.450	22.760	21.824	1,705,526
2022-05-25	22.910	23.410	22.910	23.320	22.361	1,646,819
2022-05-24	23.820	23.820	22.880	23.100	22.150	2,712,938
2022-05-23	22.830	23.940	22.680	23.890	22.907	4,027,152
2022-05-20	22.550	22.660	22.300	22.640	21.709	1,590,266
2022-05-19	22.200	22.400	21.780	22.380	21.460	1,895,656
2022-05-18	22.350	22.730	22.210	22.510	21.584	1,188,005
2022-05-17	23.000	23.000	22.120	22.460	21.536	1,457,167
2022-05-16	22.440	23.320	22.380	22.700	21.766	2,016,890
2022-05-13	22.800	22.860	22.160	22.330	21.412	1,910,922
2022-05-12	22.500	22.940	22.480	22.630	21.699	1,959,752
2022-05-11	23.500	24.100	22.780	22.790	21.853	3,641,631
2022-05-10	22.620	23.540	22.410	23.500	22.534	2,573,656

← NewerPage 18 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.