Jiujiang Shanshui Technology Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.980	27.450	26.880	27.070	25.957	1,938,498
2022-01-28	26.080	26.940	25.910	26.560	25.468	3,536,070
2022-01-27	27.660	27.710	25.810	25.840	24.777	4,182,221
2022-01-26	28.000	28.380	27.550	27.730	26.590	2,380,009
2022-01-25	29.730	29.800	27.910	28.000	26.848	3,890,672
2022-01-24	30.070	30.440	29.050	29.400	28.191	3,896,232
2022-01-21	31.350	31.400	29.430	29.980	28.747	6,109,774
2022-01-20	30.980	32.490	30.810	31.770	30.463	7,996,149
2022-01-19	30.810	31.340	30.590	30.900	29.629	4,968,716
2022-01-18	32.180	32.690	30.700	31.120	29.840	7,788,756
2022-01-17	31.500	32.490	30.600	31.880	30.569	8,188,088
2022-01-14	33.800	33.900	32.020	32.050	30.732	11,666,140
2022-01-13	32.740	34.990	32.740	34.230	32.822	13,169,680
2022-01-12	34.600	36.580	33.650	33.870	32.477	14,879,840
2022-01-11	32.550	34.450	32.180	33.500	32.122	12,353,040
2022-01-10	31.980	33.530	31.800	32.620	31.278	11,308,300
2022-01-07	35.950	36.000	33.000	33.730	32.343	17,766,721
2022-01-06	32.680	36.590	32.000	34.580	33.158	23,208,551
2022-01-05	30.240	35.180	29.030	32.810	31.461	21,714,119
2022-01-04	30.450	30.860	30.020	30.580	29.322	7,798,444
2021-12-31	30.960	31.650	30.050	30.200	28.958	10,633,410
2021-12-30	31.700	32.370	30.760	30.850	29.581	14,445,110
2021-12-29	30.340	33.980	29.780	32.500	31.163	17,669,189
2021-12-28	31.160	31.660	30.010	30.360	29.111	14,761,860
2021-12-27	33.330	35.000	30.860	31.990	30.674	19,847,029
2021-12-24	37.000	44.000	37.000	37.460	35.919	32,237,350

← NewerPage 20 of 20 · 1,166 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.