Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.280	15.350	14.300	14.520	14.520	3,247,700
2026-07-16	15.060	15.480	14.970	15.150	15.150	2,145,900
2026-07-15	15.200	15.440	14.900	15.250	15.250	2,390,800
2026-07-14	14.810	15.170	14.680	15.140	15.140	2,531,800
2026-07-13	15.730	15.730	14.890	14.980	14.830	2,661,822
2026-07-10	15.470	16.040	15.060	15.620	15.464	3,455,100
2026-07-09	15.540	15.800	15.040	15.300	15.147	3,266,567
2026-07-08	16.150	16.150	15.400	15.420	15.266	3,449,273
2026-07-07	16.610	16.800	15.960	16.230	16.068	2,448,300
2026-07-06	17.120	17.330	16.700	16.740	16.572	2,814,100
2026-07-03	17.110	17.780	16.850	17.270	17.097	4,864,400
2026-07-02	16.890	18.060	16.500	17.090	16.919	5,385,329
2026-07-01	16.240	17.060	15.940	16.750	16.582	3,686,500
2026-06-30	16.420	16.500	15.830	16.030	15.870	2,666,400
2026-06-29	16.050	16.280	15.450	16.140	15.978	3,326,257
2026-06-26	16.460	16.720	16.060	16.060	15.899	3,309,700
2026-06-25	17.050	17.160	16.390	16.460	16.295	3,481,122
2026-06-24	17.710	17.850	16.980	16.990	16.820	3,563,300
2026-06-23	17.720	18.250	17.530	17.830	17.652	3,218,800
2026-06-22	18.130	18.360	17.150	17.790	17.612	4,012,437
2026-06-18	18.510	18.800	18.140	18.230	18.048	2,122,500
2026-06-17	19.460	19.460	18.660	18.740	18.552	2,469,400
2026-06-16	19.140	19.530	18.800	19.390	19.196	2,148,500
2026-06-15	19.190	19.780	19.130	19.260	19.067	2,423,317
2026-06-12	19.320	19.630	19.020	19.150	18.958	2,407,920
2026-06-11	19.540	19.930	18.930	19.150	18.958	2,986,515
2026-06-10	20.150	20.220	19.270	19.780	19.582	2,525,030
2026-06-09	20.600	20.620	19.950	20.160	19.958	1,469,308
2026-06-08	20.950	20.950	19.900	20.040	19.839	2,061,400
2026-06-05	21.110	21.680	20.250	21.150	20.938	2,835,888
2026-06-04	21.010	21.160	20.380	20.690	20.483	2,449,400
2026-06-03	21.470	21.540	20.900	21.180	20.968	1,848,000
2026-06-02	21.920	21.920	20.800	21.440	21.225	2,618,000
2026-06-01	22.350	22.610	21.920	21.980	21.760	2,162,600
2026-05-29	23.300	23.360	22.220	22.370	22.146	2,470,600
2026-05-28	23.340	23.700	22.770	23.270	23.037	2,421,339
2026-05-27	22.400	23.450	22.400	23.350	23.116	3,681,654
2026-05-26	23.900	24.130	22.280	22.580	22.354	2,900,400
2026-05-25	23.810	24.330	23.620	23.900	23.661	2,558,100
2026-05-22	22.580	24.130	22.530	23.860	23.621	3,855,500
2026-05-21	23.580	24.120	22.570	22.600	22.374	3,064,900
2026-05-20	23.130	23.770	22.460	23.530	23.294	3,976,900
2026-05-19	23.700	23.990	23.010	23.280	23.047	2,881,188
2026-05-18	24.430	24.940	23.260	23.710	23.473	4,296,600
2026-05-15	24.880	25.430	24.520	24.730	24.482	2,464,500
2026-05-14	25.660	26.000	24.880	24.880	24.631	3,324,614
2026-05-13	24.930	25.990	24.800	25.670	25.413	3,601,238
2026-05-12	25.500	25.680	24.770	25.060	24.809	2,525,721
2026-05-11	24.970	26.320	24.560	25.620	25.364	5,436,421
2026-05-08	24.650	25.360	24.350	24.980	24.730	4,019,221
2026-05-07	23.900	24.950	23.400	24.790	24.542	4,833,700
2026-05-06	23.090	24.100	22.510	23.980	23.740	5,091,621
2026-04-30	23.180	23.720	23.090	23.190	22.958	3,405,219
2026-04-29	23.510	23.710	23.020	23.180	22.948	4,187,223
2026-04-28	24.520	25.280	23.580	23.720	23.483	6,837,267
2026-04-27	24.350	25.380	23.880	25.210	24.958	5,520,757
2026-04-24	23.530	25.250	22.880	24.350	24.106	7,655,209
2026-04-23	22.540	24.820	22.540	23.660	23.423	6,122,742
2026-04-22	21.900	22.670	21.860	22.630	22.403	2,045,740
2026-04-21	22.010	22.110	21.730	22.070	21.849	1,314,500

← NewerPage 2 of 20 · 1,164 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.