Jiujiang Shanshui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.500	15.550	15.160	15.470	15.216	1,516,041
2024-10-24	15.400	15.400	15.130	15.290	15.039	993,541
2024-10-23	15.210	15.430	15.120	15.260	15.010	1,204,025
2024-10-22	15.200	15.360	15.180	15.270	15.019	1,178,000
2024-10-21	15.180	15.370	15.000	15.200	14.951	1,745,415
2024-10-18	14.390	15.280	14.390	15.150	14.901	1,975,180
2024-10-17	14.980	15.170	14.510	14.530	14.292	1,221,600
2024-10-16	14.430	15.350	14.340	14.870	14.626	1,983,700
2024-10-15	14.580	14.890	14.570	14.600	14.360	1,483,851
2024-10-14	14.900	14.900	14.400	14.750	14.508	1,515,800
2024-10-11	14.990	15.030	14.330	14.440	14.203	1,787,000
2024-10-10	15.220	15.620	14.890	15.040	14.793	2,241,700
2024-10-09	16.350	16.350	15.100	15.110	14.862	3,388,820
2024-10-08	18.030	18.270	16.110	16.980	16.701	5,797,257
2024-09-30	14.500	15.950	14.360	15.670	15.413	4,270,354
2024-09-27	13.660	14.320	13.580	14.060	13.829	2,453,566
2024-09-26	13.330	13.500	13.210	13.500	13.278	1,553,051
2024-09-25	13.130	13.470	13.100	13.280	13.062	1,743,202
2024-09-24	12.930	13.140	12.730	13.120	12.905	1,586,754
2024-09-23	13.170	13.210	12.750	12.870	12.659	1,862,900
2024-09-20	12.510	13.870	12.300	13.150	12.934	2,728,865
2024-09-19	12.380	12.550	12.230	12.500	12.295	321,900
2024-09-18	12.470	12.510	12.050	12.210	12.010	605,045
2024-09-13	12.650	12.650	12.430	12.460	12.256	376,541
2024-09-12	12.640	12.780	12.520	12.520	12.315	301,751
2024-09-11	12.830	12.930	12.600	12.620	12.413	344,300
2024-09-10	12.740	12.830	12.530	12.750	12.541	308,586
2024-09-09	12.800	12.850	12.620	12.740	12.531	245,800
2024-09-06	13.160	13.210	12.740	12.740	12.531	618,800
2024-09-05	13.250	13.250	13.060	13.150	12.934	365,500
2024-09-04	13.220	13.300	13.090	13.140	12.924	389,045
2024-09-03	13.270	13.490	12.980	13.210	12.993	670,000
2024-09-02	13.190	13.480	13.020	13.220	13.003	1,074,242
2024-08-30	13.200	13.330	12.890	13.080	12.865	670,142
2024-08-29	12.850	13.000	12.800	12.960	12.747	379,542
2024-08-28	12.880	12.990	12.770	12.850	12.639	296,200
2024-08-27	13.040	13.060	12.720	12.830	12.619	482,200
2024-08-26	12.800	13.050	12.680	12.990	12.777	424,500
2024-08-23	12.700	12.810	12.590	12.710	12.501	422,526
2024-08-22	13.040	13.120	12.670	12.740	12.531	462,500
2024-08-21	12.980	13.100	12.920	13.040	12.826	290,609
2024-08-20	13.280	13.480	12.900	12.970	12.757	541,600
2024-08-19	13.590	13.650	13.320	13.320	13.101	480,225
2024-08-16	13.520	13.630	13.390	13.590	13.367	455,700
2024-08-15	13.260	13.670	13.230	13.440	13.219	557,700
2024-08-14	13.440	13.620	13.310	13.340	13.121	473,200
2024-08-13	13.450	13.450	13.220	13.430	13.210	418,900
2024-08-12	13.410	13.590	13.320	13.330	13.111	295,600
2024-08-09	13.710	13.880	13.380	13.460	13.239	655,200
2024-08-08	13.530	13.820	13.480	13.700	13.475	643,600
2024-08-07	13.890	13.890	13.590	13.590	13.367	887,181
2024-08-06	14.150	14.250	13.530	13.960	13.731	1,111,700
2024-08-05	14.210	14.860	13.680	13.720	13.495	1,835,363
2024-08-02	13.830	14.500	13.810	14.300	14.065	2,001,600
2024-08-01	14.320	14.380	13.860	14.000	13.770	1,195,775
2024-07-31	13.680	14.520	13.470	14.270	14.036	2,154,622
2024-07-30	13.420	13.840	13.420	13.680	13.456	1,192,000
2024-07-29	13.870	14.150	13.550	13.550	13.328	1,566,400
2024-07-26	13.760	14.080	13.720	13.920	13.692	2,054,388
2024-07-25	13.200	15.350	12.880	14.160	13.928	3,430,500

← NewerPage 9 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.