Jiujiang Shanshui Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 23.090 | 23.110 | 22.770 | 22.890 | 22.661 | 1,981,250 |
| 2025-07-21 | 22.990 | 23.260 | 22.820 | 23.110 | 22.879 | 2,421,700 |
| 2025-07-18 | 22.830 | 23.120 | 22.610 | 22.860 | 22.631 | 2,195,104 |
| 2025-07-17 | 22.650 | 22.880 | 22.400 | 22.740 | 22.512 | 1,771,800 |
| 2025-07-16 | 22.540 | 22.820 | 22.380 | 22.490 | 22.265 | 1,604,233 |
| 2025-07-15 | 22.960 | 22.960 | 22.130 | 22.300 | 22.077 | 2,593,741 |
| 2025-07-14 | 22.660 | 22.960 | 22.590 | 22.910 | 22.681 | 1,588,710 |
| 2025-07-11 | 22.470 | 22.800 | 22.310 | 22.750 | 22.522 | 2,127,304 |
| 2025-07-10 | 22.720 | 22.790 | 22.220 | 22.470 | 22.245 | 3,296,604 |
| 2025-07-09 | 23.010 | 23.280 | 22.610 | 22.700 | 22.473 | 3,067,363 |
| 2025-07-08 | 23.250 | 23.370 | 22.960 | 23.210 | 22.829 | 2,835,700 |
| 2025-07-07 | 23.900 | 23.950 | 23.160 | 23.350 | 22.967 | 3,104,500 |
| 2025-07-04 | 23.770 | 24.650 | 23.420 | 23.840 | 23.449 | 3,720,920 |
| 2025-07-03 | 23.650 | 24.000 | 23.450 | 23.760 | 23.370 | 3,099,350 |
| 2025-07-02 | 24.380 | 24.660 | 23.700 | 23.750 | 23.360 | 4,334,000 |
| 2025-07-01 | 24.050 | 24.970 | 24.050 | 24.590 | 24.186 | 5,605,230 |
| 2025-06-30 | 23.800 | 24.470 | 23.800 | 24.270 | 23.872 | 3,905,426 |
| 2025-06-27 | 23.990 | 24.390 | 23.770 | 23.870 | 23.478 | 3,391,100 |
| 2025-06-26 | 23.920 | 24.450 | 23.650 | 23.800 | 23.409 | 4,103,841 |
| 2025-06-25 | 23.910 | 24.160 | 23.400 | 23.860 | 23.468 | 4,060,573 |
| 2025-06-24 | 23.990 | 24.530 | 23.620 | 23.910 | 23.518 | 5,846,773 |
| 2025-06-23 | 23.780 | 24.190 | 23.480 | 24.000 | 23.606 | 3,875,873 |
| 2025-06-20 | 24.400 | 24.550 | 23.610 | 23.800 | 23.409 | 4,758,000 |
| 2025-06-19 | 25.000 | 25.300 | 24.000 | 24.370 | 23.970 | 7,494,461 |
| 2025-06-18 | 26.400 | 27.110 | 24.440 | 25.000 | 24.590 | 12,666,510 |
| 2025-06-17 | 27.670 | 28.190 | 26.660 | 27.100 | 26.655 | 10,299,800 |
| 2025-06-16 | 28.700 | 29.000 | 27.530 | 28.600 | 28.131 | 10,368,670 |
| 2025-06-13 | 30.340 | 30.750 | 28.900 | 29.300 | 28.819 | 14,420,600 |
| 2025-06-12 | 26.800 | 31.780 | 26.180 | 29.600 | 29.114 | 18,185,010 |
| 2025-06-11 | 26.440 | 27.440 | 25.600 | 27.180 | 26.734 | 8,985,254 |
| 2025-06-10 | 28.650 | 29.000 | 26.590 | 26.830 | 26.390 | 14,520,440 |
| 2025-06-09 | 26.640 | 29.700 | 26.640 | 28.760 | 28.288 | 15,201,360 |
| 2025-06-06 | 24.000 | 27.180 | 23.710 | 26.320 | 25.888 | 13,150,170 |
| 2025-06-05 | 23.600 | 24.480 | 23.180 | 24.280 | 23.882 | 7,114,460 |
| 2025-06-04 | 24.570 | 24.570 | 23.380 | 23.520 | 23.134 | 7,563,300 |
| 2025-06-03 | 24.000 | 24.840 | 23.740 | 24.280 | 23.882 | 7,307,360 |
| 2025-05-30 | 25.880 | 25.880 | 23.850 | 24.160 | 23.764 | 11,927,040 |
| 2025-05-29 | 24.030 | 27.450 | 23.580 | 26.120 | 25.691 | 16,978,279 |
| 2025-05-28 | 26.700 | 29.000 | 24.900 | 25.110 | 24.698 | 20,510,160 |
| 2025-05-27 | 22.720 | 27.460 | 22.220 | 26.700 | 26.262 | 19,572,170 |
| 2025-05-26 | 23.100 | 23.480 | 22.500 | 22.880 | 22.505 | 4,928,500 |
| 2025-05-23 | 22.050 | 23.650 | 22.050 | 23.000 | 22.623 | 7,171,500 |
| 2025-05-22 | 23.010 | 23.450 | 22.100 | 22.220 | 21.855 | 5,895,818 |
| 2025-05-21 | 22.490 | 23.590 | 22.080 | 23.270 | 22.888 | 8,771,317 |
| 2025-05-20 | 21.450 | 22.970 | 21.200 | 22.490 | 22.121 | 7,166,375 |
| 2025-05-19 | 21.110 | 21.510 | 20.790 | 21.510 | 21.157 | 2,496,975 |
| 2025-05-16 | 21.060 | 21.470 | 21.010 | 21.320 | 20.970 | 2,448,001 |
| 2025-05-15 | 21.830 | 21.940 | 21.160 | 21.230 | 20.882 | 3,163,200 |
| 2025-05-14 | 21.660 | 22.280 | 21.550 | 21.690 | 21.334 | 5,109,594 |
| 2025-05-13 | 21.330 | 22.520 | 20.770 | 22.020 | 21.659 | 7,608,194 |
| 2025-05-12 | 21.200 | 21.470 | 20.950 | 21.140 | 20.793 | 2,444,800 |
| 2025-05-09 | 21.530 | 21.600 | 20.860 | 21.000 | 20.655 | 2,944,497 |
| 2025-05-08 | 21.370 | 21.570 | 20.860 | 21.440 | 21.088 | 4,439,800 |
| 2025-05-07 | 20.770 | 21.840 | 20.710 | 21.370 | 21.019 | 6,517,070 |
| 2025-05-06 | 20.000 | 20.700 | 20.000 | 20.560 | 20.223 | 3,240,300 |
| 2025-04-30 | 19.990 | 20.290 | 19.780 | 19.800 | 19.475 | 2,906,100 |
| 2025-04-29 | 20.330 | 20.730 | 19.960 | 20.020 | 19.691 | 3,728,670 |
| 2025-04-28 | 20.920 | 20.920 | 19.910 | 20.070 | 19.741 | 5,489,915 |
| 2025-04-25 | 21.680 | 21.900 | 20.880 | 21.010 | 20.665 | 4,639,300 |
| 2025-04-24 | 22.500 | 22.500 | 21.170 | 21.680 | 21.324 | 7,375,515 |
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.