Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.040	15.450	14.950	15.320	15.069	949,294
2025-01-17	14.680	15.130	14.680	15.070	14.823	584,800
2025-01-16	15.200	15.200	14.660	14.840	14.597	621,900
2025-01-15	15.010	15.010	14.780	14.820	14.577	615,185
2025-01-14	14.600	15.020	14.600	14.990	14.744	846,400
2025-01-13	14.340	14.640	14.100	14.590	14.351	624,340
2025-01-10	14.750	14.930	14.480	14.480	14.242	709,240
2025-01-09	14.870	15.000	14.800	14.830	14.587	498,500
2025-01-08	15.080	15.270	14.620	14.940	14.695	1,091,370
2025-01-07	14.880	15.150	14.740	15.130	14.882	742,378
2025-01-06	14.680	14.950	14.400	14.880	14.636	830,031
2025-01-03	15.320	15.500	14.580	14.660	14.419	1,275,294
2025-01-02	15.770	15.890	15.220	15.330	15.078	1,085,100
2024-12-31	16.080	16.210	15.720	15.790	15.531	830,320
2024-12-30	16.100	16.420	15.880	16.080	15.816	1,226,413
2024-12-27	15.870	16.110	15.650	16.050	15.787	948,294
2024-12-26	15.790	15.970	15.680	15.740	15.482	707,306
2024-12-25	16.060	16.060	15.510	15.670	15.413	933,300
2024-12-24	15.780	16.070	15.760	15.980	15.718	963,400
2024-12-23	16.400	16.440	15.670	15.780	15.521	1,591,200
2024-12-20	16.140	16.400	16.110	16.240	15.974	780,300
2024-12-19	16.010	16.230	15.880	16.130	15.865	861,500
2024-12-18	16.120	16.250	15.900	16.100	15.836	803,800
2024-12-17	16.600	16.610	15.950	16.050	15.787	1,429,900
2024-12-16	16.490	16.780	16.490	16.600	16.328	900,773
2024-12-13	16.890	16.890	16.510	16.520	16.249	1,171,527
2024-12-12	16.670	16.960	16.640	16.870	16.593	1,311,400
2024-12-11	16.610	16.740	16.520	16.640	16.367	1,113,006
2024-12-10	16.980	17.130	16.570	16.610	16.337	2,204,500
2024-12-09	16.540	16.880	16.450	16.700	16.426	1,704,100
2024-12-06	16.500	16.590	16.350	16.510	16.239	1,171,270
2024-12-05	16.280	16.570	16.200	16.470	16.200	890,900
2024-12-04	16.450	16.490	16.260	16.320	16.052	1,305,000
2024-12-03	16.630	16.660	16.360	16.450	16.180	1,177,200
2024-12-02	16.300	16.800	16.250	16.630	16.357	2,190,554
2024-11-29	16.100	16.480	16.100	16.300	16.033	1,918,400
2024-11-28	16.030	16.350	15.900	16.100	15.836	1,657,292
2024-11-27	15.890	16.030	15.400	16.030	15.767	1,243,800
2024-11-26	16.120	16.290	15.790	15.870	15.610	1,487,395
2024-11-25	15.870	16.230	15.800	16.150	15.885	1,634,192
2024-11-22	16.760	16.760	15.870	15.920	15.659	3,306,400
2024-11-21	16.220	17.440	16.220	16.760	16.485	4,348,815
2024-11-20	16.670	16.670	16.200	16.410	16.141	2,815,188
2024-11-19	15.640	16.300	15.490	16.300	16.033	2,703,185
2024-11-18	16.680	16.800	15.620	15.630	15.374	3,407,710
2024-11-15	15.880	16.400	15.880	16.340	16.072	2,690,238
2024-11-14	16.330	16.570	15.870	15.880	15.619	1,428,849
2024-11-13	16.320	16.450	15.980	16.340	16.072	1,846,510
2024-11-12	16.430	16.790	16.120	16.300	16.033	2,955,774
2024-11-11	15.910	16.380	15.860	16.370	16.101	3,118,992
2024-11-08	16.110	16.200	15.910	15.970	15.708	2,347,400
2024-11-07	15.740	16.060	15.730	16.050	15.787	2,699,300
2024-11-06	16.000	16.120	15.730	15.870	15.610	2,205,200
2024-11-05	15.900	16.090	15.810	16.000	15.737	2,533,802
2024-11-04	15.560	16.000	15.160	15.910	15.649	2,366,117
2024-11-01	15.500	16.330	15.250	15.510	15.256	3,037,054
2024-10-31	15.370	15.590	15.280	15.400	15.147	1,457,015
2024-10-30	15.650	15.740	15.230	15.370	15.118	1,662,400
2024-10-29	15.860	16.250	15.630	15.700	15.442	2,677,200
2024-10-28	15.520	15.920	15.410	15.850	15.590	1,967,400

← NewerPage 8 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.