Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.090	22.450	21.920	22.330	22.106	2,069,672
2026-01-14	22.320	22.600	21.780	22.080	21.859	2,871,722
2026-01-13	22.600	22.860	22.180	22.300	22.077	3,169,100
2026-01-12	22.310	22.760	22.040	22.600	22.374	2,868,542
2026-01-09	22.110	22.300	21.910	22.170	21.948	2,100,176
2026-01-08	21.960	23.000	21.870	22.170	21.948	3,026,200
2026-01-07	21.590	22.180	21.400	21.860	21.641	1,928,272
2026-01-06	21.640	21.950	21.550	21.550	21.334	1,893,598
2026-01-05	21.110	21.690	21.110	21.550	21.334	2,159,100
2025-12-31	21.120	21.370	20.980	21.210	20.998	1,308,132
2025-12-30	21.380	21.390	21.030	21.150	20.938	1,040,600
2025-12-29	21.440	21.440	20.970	21.320	21.107	1,395,100
2025-12-26	21.740	21.820	21.300	21.320	21.107	1,302,700
2025-12-25	21.390	21.710	21.100	21.670	21.453	1,433,700
2025-12-24	21.080	21.360	20.750	21.250	21.037	1,421,400
2025-12-23	21.090	21.200	20.810	20.980	20.770	1,213,900
2025-12-22	21.380	21.380	20.850	21.110	20.899	1,194,400
2025-12-19	20.430	21.020	20.430	20.910	20.701	1,369,200
2025-12-18	20.520	21.040	20.410	20.510	20.305	2,068,215
2025-12-17	20.380	20.650	19.960	20.620	20.414	2,138,852
2025-12-16	20.950	21.100	20.080	20.150	19.948	2,013,200
2025-12-15	20.910	21.180	20.820	20.890	20.681	1,108,300
2025-12-12	21.110	21.230	20.890	21.160	20.948	1,049,200
2025-12-11	21.400	21.400	21.000	21.030	20.819	1,140,600
2025-12-10	21.450	21.520	21.250	21.300	21.087	1,031,648
2025-12-09	21.790	21.960	21.420	21.440	21.225	1,229,510
2025-12-08	22.500	22.500	21.650	21.780	21.562	1,468,921
2025-12-05	21.620	21.890	21.450	21.870	21.651	1,035,800
2025-12-04	21.720	21.920	21.280	21.730	21.512	1,190,152
2025-12-03	22.070	22.150	21.830	21.860	21.641	1,053,200
2025-12-02	22.170	22.250	21.910	22.030	21.809	1,131,900
2025-12-01	22.630	22.790	22.180	22.300	22.077	1,640,607
2025-11-28	22.180	22.570	22.130	22.470	22.245	1,156,204
2025-11-27	22.380	22.430	22.040	22.180	21.958	1,553,700
2025-11-26	22.220	22.690	22.200	22.250	22.027	1,276,202
2025-11-25	22.530	22.810	22.190	22.420	22.196	1,553,400
2025-11-24	21.990	22.330	21.910	22.200	21.978	1,483,000
2025-11-21	22.630	22.860	21.780	21.820	21.602	2,358,900
2025-11-20	23.120	23.400	22.600	22.750	22.522	1,394,474
2025-11-19	23.270	23.500	22.600	22.890	22.661	1,873,945
2025-11-18	23.560	23.700	23.060	23.270	23.037	2,113,300
2025-11-17	24.320	24.320	23.410	23.540	23.304	2,685,520
2025-11-14	24.090	24.400	23.850	24.070	23.829	1,560,200
2025-11-13	24.200	24.670	24.090	24.210	23.968	1,493,500
2025-11-12	24.800	24.840	24.250	24.310	24.067	1,546,638
2025-11-11	24.990	25.240	24.430	24.770	24.522	2,393,171
2025-11-10	24.510	25.940	24.450	25.010	24.760	3,598,540
2025-11-07	24.440	24.900	24.200	24.380	24.136	2,252,732
2025-11-06	24.600	24.770	24.270	24.500	24.255	1,934,200
2025-11-05	24.500	25.200	24.500	24.620	24.374	3,242,900
2025-11-04	26.580	26.660	24.640	24.820	24.572	6,118,324
2025-11-03	25.450	26.950	25.050	26.780	26.512	6,166,247
2025-10-31	24.190	26.600	23.690	25.250	24.997	7,140,452
2025-10-30	23.670	24.550	23.240	23.690	23.453	3,337,169
2025-10-29	23.870	24.080	23.370	23.670	23.433	3,207,567
2025-10-28	23.190	24.660	22.910	23.850	23.611	7,956,980
2025-10-27	22.920	23.200	22.550	22.730	22.502	4,089,586
2025-10-24	21.930	22.860	21.930	22.830	22.601	5,337,300
2025-10-23	22.290	22.290	21.560	22.080	21.859	5,043,412
2025-10-22	22.850	22.890	22.220	22.280	22.057	7,138,706

← NewerPage 4 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.