Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.820	23.200	22.600	22.920	21.977	1,829,627
2022-05-06	22.200	22.980	22.130	22.910	21.968	2,294,441
2022-05-05	21.980	23.080	21.800	22.900	21.958	2,879,603
2022-04-29	21.130	22.180	21.130	22.040	21.134	2,125,139
2022-04-28	22.640	22.640	21.180	21.200	20.328	3,164,505
2022-04-27	22.010	23.080	21.770	23.040	22.092	4,024,045
2022-04-26	21.000	23.300	20.080	22.430	21.508	4,915,890
2022-04-25	21.500	22.450	21.000	21.000	20.136	3,226,775
2022-04-22	20.660	21.900	20.410	21.800	20.903	2,186,313
2022-04-21	21.510	21.790	20.460	20.550	19.705	1,172,500
2022-04-20	21.800	22.090	21.400	21.490	20.606	1,221,919
2022-04-19	21.330	22.170	21.260	21.800	20.903	1,796,414
2022-04-18	20.790	21.340	20.560	21.170	20.299	1,263,029
2022-04-15	21.270	21.270	20.500	20.700	19.849	1,561,311
2022-04-14	21.300	21.490	21.180	21.270	20.395	1,221,427
2022-04-13	22.030	22.030	21.130	21.220	20.347	1,629,637
2022-04-12	21.960	22.240	21.460	22.130	21.220	1,190,685
2022-04-11	22.990	23.080	21.810	22.020	21.114	1,475,034
2022-04-08	23.700	23.860	22.700	22.820	21.881	1,504,181
2022-04-07	23.680	23.990	23.350	23.700	22.725	1,319,783
2022-04-06	23.660	23.970	23.630	23.670	22.697	990,605
2022-04-01	23.900	24.060	23.600	23.600	22.629	1,140,246
2022-03-31	24.240	24.580	23.870	23.880	22.898	1,545,741
2022-03-30	24.080	24.510	23.910	24.290	23.291	1,624,996
2022-03-29	24.140	25.500	23.470	24.430	23.425	2,540,310
2022-03-28	24.600	24.960	23.880	23.980	22.994	1,879,667
2022-03-25	25.910	25.960	24.870	24.910	23.886	2,904,643
2022-03-24	25.010	26.900	24.430	25.950	24.883	4,189,312
2022-03-23	25.230	25.290	24.880	24.990	23.962	1,233,573
2022-03-22	26.000	26.000	25.100	25.120	24.087	1,694,208
2022-03-21	25.100	25.970	25.100	25.780	24.720	1,919,810
2022-03-18	24.550	25.270	24.550	25.160	24.125	1,511,061
2022-03-17	24.540	25.430	24.540	24.800	23.780	2,450,736
2022-03-16	24.920	25.030	23.250	24.400	23.396	2,366,590
2022-03-15	25.930	25.930	24.180	24.370	23.368	2,417,743
2022-03-14	27.090	27.350	25.960	26.040	24.969	2,019,382
2022-03-11	26.550	27.160	26.000	27.090	25.976	2,250,220
2022-03-10	27.180	27.270	26.780	26.930	25.822	2,349,155
2022-03-09	26.980	27.430	24.400	26.820	25.717	3,962,512
2022-03-08	28.500	28.660	27.200	27.200	26.081	3,752,022
2022-03-07	28.020	29.940	27.780	29.090	27.894	4,698,929
2022-03-04	28.030	28.970	27.780	28.460	27.290	3,857,308
2022-03-03	28.280	28.650	27.940	28.260	27.098	2,784,334
2022-03-02	27.800	28.420	27.430	28.230	27.069	2,762,937
2022-03-01	28.100	28.420	27.700	27.960	26.810	2,213,772
2022-02-28	27.950	28.190	27.170	28.050	26.896	2,490,673
2022-02-25	27.080	27.950	27.000	27.860	26.714	4,456,842
2022-02-24	27.710	27.980	26.350	26.700	25.602	4,112,338
2022-02-23	27.680	28.220	27.480	27.750	26.609	2,648,391
2022-02-22	28.030	28.180	26.950	27.350	26.225	3,798,740
2022-02-21	27.750	28.800	27.470	28.510	27.337	3,917,495
2022-02-18	27.640	27.840	27.230	27.700	26.561	2,384,247
2022-02-17	28.200	28.680	27.800	27.810	26.666	3,686,753
2022-02-16	26.940	28.680	26.940	28.570	27.395	5,146,833
2022-02-15	26.850	27.670	26.390	26.780	25.679	2,642,972
2022-02-14	27.850	28.460	26.880	27.130	26.014	3,071,029
2022-02-11	27.730	28.450	27.420	28.180	27.021	3,438,453
2022-02-10	27.450	27.980	27.080	27.980	26.829	3,567,651
2022-02-09	27.290	27.490	27.010	27.450	26.321	1,769,900
2022-02-08	27.070	27.350	26.810	27.290	26.168	1,886,078

← NewerPage 19 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.