Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	21.200	22.850	20.970	22.580	22.209	12,767,210
2025-04-22	21.550	21.910	21.010	21.110	20.764	7,643,492
2025-04-21	21.670	21.980	21.000	21.500	21.147	9,830,328
2025-04-18	24.200	24.800	21.450	21.500	21.147	15,282,280
2025-04-17	19.000	22.570	18.610	22.570	22.200	8,057,928
2025-04-16	19.660	19.750	18.640	18.810	18.501	3,917,200
2025-04-15	19.580	19.960	19.320	19.830	19.505	3,803,300
2025-04-14	19.930	20.360	19.500	19.630	19.308	3,854,700
2025-04-11	19.710	20.220	19.110	19.750	19.426	4,077,843
2025-04-10	19.550	20.140	19.220	19.360	19.042	5,473,874
2025-04-09	17.960	19.260	16.720	18.980	18.669	6,293,556
2025-04-08	18.200	19.390	18.200	18.610	18.305	6,992,951
2025-04-07	20.500	21.400	17.530	18.060	17.764	8,175,933
2025-04-03	20.890	22.500	20.160	21.910	21.550	9,185,351
2025-04-02	21.850	21.850	20.980	21.620	21.265	8,638,550
2025-04-01	20.940	22.560	20.380	22.460	22.091	12,570,610
2025-03-31	22.620	23.480	20.530	21.040	20.695	12,799,450
2025-03-28	21.000	24.490	20.700	22.800	22.426	17,346,100
2025-03-27	19.250	23.100	19.150	23.100	22.721	15,230,260
2025-03-26	19.080	19.540	19.010	19.250	18.934	2,054,962
2025-03-25	19.470	19.800	19.010	19.230	18.914	2,309,100
2025-03-24	19.350	19.670	18.510	19.380	19.062	3,113,300
2025-03-21	19.260	20.120	19.240	19.480	19.160	3,334,300
2025-03-20	19.220	19.340	18.880	19.250	18.934	2,260,231
2025-03-19	19.600	19.750	19.050	19.130	18.816	2,123,600
2025-03-18	19.900	20.010	19.500	19.600	19.278	2,100,370
2025-03-17	19.900	20.200	19.550	20.000	19.672	3,213,814
2025-03-14	18.790	20.280	18.470	20.060	19.731	6,458,156
2025-03-13	18.880	19.120	18.300	18.900	18.590	3,371,766
2025-03-12	19.670	19.700	18.900	19.000	18.688	3,763,800
2025-03-11	19.130	19.980	18.970	19.660	19.337	5,301,416
2025-03-10	18.540	20.390	18.500	19.380	19.062	7,475,329
2025-03-07	18.400	19.250	18.200	18.410	18.108	6,719,932
2025-03-06	17.300	20.690	17.300	19.200	18.885	12,401,610
2025-03-05	17.990	19.240	17.330	17.660	17.370	7,157,724
2025-03-04	16.310	17.480	16.160	17.050	16.770	2,779,702
2025-03-03	16.330	16.570	16.160	16.280	16.013	1,165,200
2025-02-28	16.660	16.660	16.230	16.270	16.003	1,494,231
2025-02-27	16.980	16.990	16.350	16.660	16.387	2,363,000
2025-02-26	16.610	17.590	16.500	16.980	16.701	4,883,570
2025-02-25	15.950	16.620	15.710	16.610	16.337	3,153,481
2025-02-24	15.670	16.100	15.570	15.960	15.698	1,724,500
2025-02-21	15.680	15.750	15.400	15.670	15.413	1,034,400
2025-02-20	15.470	15.670	15.410	15.600	15.344	752,500
2025-02-19	15.280	15.490	15.210	15.470	15.216	687,400
2025-02-18	15.610	15.690	15.140	15.180	14.931	968,500
2025-02-17	15.560	15.650	15.400	15.600	15.344	760,725
2025-02-14	15.530	15.640	15.400	15.490	15.236	846,900
2025-02-13	15.780	15.780	15.510	15.510	15.256	1,019,900
2025-02-12	15.670	15.750	15.520	15.720	15.462	960,400
2025-02-11	15.580	15.690	15.430	15.670	15.413	1,210,300
2025-02-10	15.600	15.660	15.540	15.620	15.364	725,594
2025-02-07	15.680	15.720	15.480	15.570	15.315	1,180,200
2025-02-06	15.450	15.610	15.280	15.580	15.324	855,400
2025-02-05	15.430	15.590	15.260	15.390	15.137	654,700
2025-01-27	15.620	15.720	15.380	15.400	15.147	730,100
2025-01-24	15.450	15.550	15.310	15.450	15.196	719,000
2025-01-23	15.490	15.740	15.430	15.450	15.196	897,500
2025-01-22	15.460	15.690	15.350	15.460	15.206	853,300
2025-01-21	15.320	15.630	15.260	15.600	15.344	1,137,294

← NewerPage 7 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.