Jiujiang Shanshui Technology Co.Ltd historical data

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

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

← NewerPage 6 of 20 · 1,165 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.