Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.360	22.360	22.000	22.040	21.819	1,323,400
2026-04-17	22.450	22.660	22.040	22.210	21.988	1,601,180
2026-04-16	22.270	22.380	21.910	22.270	22.047	1,479,274
2026-04-15	22.550	22.550	22.100	22.170	21.948	1,332,414
2026-04-14	22.450	22.550	22.120	22.460	22.235	1,302,101
2026-04-13	22.640	22.650	22.160	22.290	22.067	1,475,600
2026-04-10	22.630	23.130	22.620	22.670	22.443	1,686,400
2026-04-09	22.960	23.110	22.400	22.500	22.275	1,716,200
2026-04-08	22.730	23.140	22.400	23.090	22.859	1,907,040
2026-04-07	21.630	22.490	21.500	22.290	22.067	2,167,703
2026-04-03	22.110	22.380	21.310	21.510	21.295	2,107,400
2026-04-02	22.580	22.760	22.080	22.260	22.037	1,520,818
2026-04-01	22.700	22.780	22.380	22.530	22.304	1,290,005
2026-03-31	22.730	22.950	22.170	22.180	21.958	1,664,005
2026-03-30	22.460	22.890	22.330	22.680	22.453	1,528,100
2026-03-27	21.880	22.970	21.810	22.670	22.443	1,811,650
2026-03-26	22.040	23.300	21.870	22.120	21.899	2,419,000
2026-03-25	21.880	22.370	21.700	22.040	21.819	1,776,200
2026-03-24	21.480	21.890	21.010	21.870	21.651	2,120,800
2026-03-23	22.410	22.410	20.850	21.070	20.859	3,307,200
2026-03-20	22.880	23.750	22.500	22.550	22.324	2,699,400
2026-03-19	23.660	24.380	22.900	22.960	22.730	1,987,800
2026-03-18	23.450	24.060	23.330	23.900	23.661	2,192,399
2026-03-17	24.500	24.850	23.350	23.420	23.186	2,253,200
2026-03-16	24.500	24.890	23.900	24.480	24.235	2,298,400
2026-03-13	24.540	25.090	24.330	24.430	24.185	2,233,300
2026-03-12	25.090	25.250	24.430	24.610	24.364	2,361,400
2026-03-11	24.920	25.290	24.610	25.090	24.839	3,472,800
2026-03-10	24.520	25.290	24.190	24.950	24.700	2,939,100
2026-03-09	24.420	24.690	23.630	24.220	23.978	3,406,743
2026-03-06	24.340	24.890	24.110	24.760	24.512	2,744,790
2026-03-05	24.620	25.170	24.050	24.370	24.126	2,958,277
2026-03-04	24.220	25.060	23.740	24.440	24.195	4,253,081
2026-03-03	26.390	26.520	24.240	24.390	24.146	6,768,008
2026-03-02	25.430	26.800	24.770	26.350	26.086	7,675,529
2026-02-27	24.670	26.870	24.210	26.490	26.225	7,262,230
2026-02-26	24.750	25.540	24.420	24.860	24.611	3,289,597
2026-02-25	24.100	24.900	23.830	24.540	24.294	2,828,304
2026-02-24	23.500	24.190	23.500	23.930	23.690	2,206,875
2026-02-13	23.780	23.890	23.180	23.410	23.176	1,796,004
2026-02-12	24.100	24.160	23.600	23.680	23.443	2,627,000
2026-02-11	24.000	24.980	23.840	24.150	23.908	4,647,300
2026-02-10	24.190	25.380	24.180	24.380	24.136	6,701,156
2026-02-09	23.250	23.930	23.060	23.620	23.384	2,551,600
2026-02-06	22.480	23.560	22.360	23.010	22.780	1,909,800
2026-02-05	23.100	23.440	22.700	22.750	22.522	1,888,100
2026-02-04	23.400	23.650	22.900	23.120	22.889	2,178,700
2026-02-03	23.100	23.900	22.810	23.420	23.186	4,259,855
2026-02-02	24.380	25.000	22.680	22.810	22.582	6,833,545
2026-01-30	24.420	25.410	24.000	25.100	24.849	5,784,061
2026-01-29	24.050	24.980	24.050	24.490	24.245	4,070,185
2026-01-28	23.850	24.390	23.550	24.170	23.928	3,052,872
2026-01-27	24.000	24.100	23.280	23.880	23.641	2,851,100
2026-01-26	24.060	24.920	23.610	24.160	23.918	4,594,195
2026-01-23	24.020	24.080	23.580	23.880	23.641	2,241,951
2026-01-22	24.170	24.630	23.600	23.900	23.661	3,571,810
2026-01-21	23.540	24.670	23.260	24.270	24.027	4,246,833
2026-01-20	23.040	23.730	22.930	23.420	23.186	3,140,500
2026-01-19	22.490	23.140	22.490	23.040	22.809	2,205,100
2026-01-16	22.430	22.530	22.160	22.510	22.285	1,649,118

← NewerPage 3 of 5 · 242 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.