Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.230	23.090	22.020	22.810	22.582	14,324,180
2025-10-20	27.500	27.540	22.060	22.880	22.651	20,636,910
2025-10-17	28.100	28.500	27.570	27.580	27.304	1,477,171
2025-10-16	28.730	28.810	27.960	28.190	27.908	1,494,917
2025-10-15	28.500	28.940	27.830	28.620	28.333	1,478,802
2025-10-14	29.620	29.910	28.000	28.160	27.878	2,576,982
2025-10-13	28.090	29.310	27.700	29.170	28.878	2,626,182
2025-10-10	29.720	29.860	28.900	29.520	29.224	1,966,067
2025-10-09	29.050	29.680	28.760	29.200	28.908	2,412,959
2025-09-30	28.990	29.220	28.410	28.740	28.452	2,726,500
2025-09-29	27.710	29.120	27.210	28.990	28.700	4,104,583
2025-09-26	29.380	29.700	27.600	27.600	27.324	4,476,600
2025-09-25	29.000	30.990	28.780	29.560	29.264	4,224,400
2025-09-24	28.460	29.680	28.430	29.200	28.908	2,495,600
2025-09-23	28.700	28.870	27.600	28.650	28.363	2,374,802
2025-09-22	28.790	29.180	28.320	28.650	28.363	1,726,698
2025-09-19	29.080	29.470	28.600	28.760	28.472	2,237,000
2025-09-18	30.440	30.660	28.800	29.020	28.729	4,884,411
2025-09-17	30.560	31.420	30.240	30.430	30.125	4,071,383
2025-09-16	28.860	30.980	28.540	30.560	30.254	5,247,987
2025-09-15	29.520	30.990	28.660	28.720	28.432	4,444,700
2025-09-12	29.230	29.460	28.500	29.030	28.739	3,695,100
2025-09-11	28.360	29.500	28.110	29.050	28.759	4,290,800
2025-09-10	27.250	28.660	26.820	28.230	27.947	4,675,161
2025-09-09	27.700	27.890	27.120	27.250	26.977	3,289,389
2025-09-08	26.230	27.600	26.170	27.550	27.274	4,373,070
2025-09-05	26.000	26.550	25.430	26.250	25.987	2,917,378
2025-09-04	24.850	25.700	24.850	25.610	25.354	2,993,175
2025-09-03	25.260	25.770	24.710	24.870	24.621	2,227,300
2025-09-02	26.070	26.070	24.860	25.190	24.938	2,732,978
2025-09-01	25.990	26.880	25.830	26.080	25.819	3,704,778
2025-08-29	26.280	26.560	25.920	25.990	25.730	2,961,650
2025-08-28	25.400	26.490	25.400	26.440	26.175	4,577,163
2025-08-27	26.380	26.830	25.400	25.600	25.344	5,184,472
2025-08-26	25.960	26.850	25.760	26.520	26.254	6,391,287
2025-08-25	26.880	26.880	25.790	26.120	25.859	6,369,600
2025-08-22	27.820	27.950	26.740	26.950	26.680	4,572,818
2025-08-21	25.710	27.770	25.610	27.440	27.165	9,083,941
2025-08-20	25.500	25.750	25.110	25.710	25.453	2,993,538
2025-08-19	25.830	25.990	25.400	25.550	25.294	3,275,267
2025-08-18	24.680	26.800	24.540	26.000	25.740	6,864,482
2025-08-15	24.040	25.010	24.040	24.660	24.413	1,956,000
2025-08-14	24.930	24.950	24.200	24.200	23.958	2,027,000
2025-08-13	25.000	25.150	24.770	24.850	24.601	1,831,200
2025-08-12	25.000	25.200	24.780	25.000	24.750	2,260,800
2025-08-11	24.390	25.180	24.390	25.050	24.799	2,392,607
2025-08-08	24.740	24.770	24.250	24.380	24.136	2,472,900
2025-08-07	25.290	25.360	24.700	24.900	24.651	2,755,252
2025-08-06	25.130	25.840	24.800	25.290	25.037	3,234,065
2025-08-05	24.570	25.610	24.540	25.370	25.116	5,650,800
2025-08-04	23.950	24.640	23.900	24.520	24.275	3,081,479
2025-08-01	23.830	24.300	23.640	24.050	23.809	2,342,461
2025-07-31	24.390	24.420	23.800	23.830	23.591	4,013,900
2025-07-30	23.040	24.650	22.970	24.440	24.195	7,653,620
2025-07-29	23.040	23.250	22.560	23.090	22.859	2,333,400
2025-07-28	23.060	23.150	22.950	23.040	22.809	1,453,361
2025-07-25	22.840	23.190	22.730	23.050	22.819	2,432,000
2025-07-24	22.560	22.860	22.520	22.770	22.542	1,294,256
2025-07-23	22.890	22.890	22.620	22.670	22.443	1,328,400
2025-07-22	23.090	23.110	22.770	22.890	22.661	1,981,250

← NewerPage 5 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.