Shenzhen Jianyi Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.040 | 8.150 | 7.910 | 7.910 | 7.910 | 1,246,840 |
| 2024-07-22 | 8.050 | 8.050 | 7.890 | 8.040 | 8.040 | 1,235,150 |
| 2024-07-19 | 7.880 | 8.000 | 7.810 | 7.960 | 7.960 | 1,397,514 |
| 2024-07-18 | 7.920 | 7.930 | 7.620 | 7.830 | 7.830 | 2,475,176 |
| 2024-07-17 | 8.130 | 8.230 | 7.970 | 7.980 | 7.980 | 2,319,200 |
| 2024-07-16 | 8.280 | 8.360 | 8.060 | 8.130 | 8.130 | 3,409,314 |
| 2024-07-15 | 8.650 | 8.670 | 8.360 | 8.400 | 8.400 | 3,883,124 |
| 2024-07-12 | 8.740 | 9.070 | 8.700 | 8.790 | 8.790 | 6,200,133 |
| 2024-07-11 | 10.040 | 10.040 | 8.750 | 9.290 | 9.290 | 11,140,030 |
| 2024-07-10 | 9.040 | 9.270 | 8.400 | 9.270 | 9.270 | 6,437,119 |
| 2024-07-09 | 9.060 | 9.060 | 8.420 | 8.430 | 8.430 | 5,917,714 |
| 2024-07-08 | 9.090 | 10.070 | 8.900 | 9.360 | 9.360 | 10,747,680 |
| 2024-07-05 | 8.760 | 9.250 | 8.550 | 9.150 | 9.150 | 4,188,690 |
| 2024-07-04 | 8.970 | 8.990 | 8.670 | 8.760 | 8.760 | 1,619,794 |
| 2024-07-03 | 8.900 | 9.040 | 8.870 | 8.970 | 8.970 | 1,249,024 |
| 2024-07-02 | 8.800 | 8.920 | 8.700 | 8.900 | 8.900 | 1,404,900 |
| 2024-07-01 | 8.520 | 8.880 | 8.490 | 8.810 | 8.810 | 1,770,400 |
| 2024-06-28 | 8.440 | 8.670 | 8.380 | 8.520 | 8.520 | 1,429,400 |
| 2024-06-27 | 8.500 | 8.700 | 8.420 | 8.450 | 8.450 | 1,453,100 |
| 2024-06-26 | 8.220 | 8.500 | 7.960 | 8.500 | 8.500 | 1,673,500 |
| 2024-06-25 | 8.230 | 8.420 | 8.110 | 8.220 | 8.220 | 1,436,850 |
| 2024-06-24 | 8.350 | 8.530 | 8.120 | 8.190 | 8.190 | 1,445,600 |
| 2024-06-21 | 8.490 | 8.660 | 8.350 | 8.530 | 8.530 | 1,236,700 |
| 2024-06-20 | 8.770 | 8.890 | 8.380 | 8.440 | 8.440 | 2,190,000 |
| 2024-06-19 | 8.780 | 9.140 | 8.770 | 8.810 | 8.810 | 2,497,650 |
| 2024-06-18 | 8.550 | 8.710 | 8.500 | 8.630 | 8.630 | 1,259,500 |
| 2024-06-17 | 8.780 | 8.800 | 8.530 | 8.550 | 8.550 | 1,549,200 |
| 2024-06-14 | 8.590 | 8.730 | 8.410 | 8.680 | 8.680 | 1,427,700 |
| 2024-06-13 | 8.800 | 8.910 | 8.500 | 8.590 | 8.590 | 1,873,100 |
| 2024-06-12 | 8.510 | 8.740 | 8.440 | 8.660 | 8.660 | 1,792,200 |
| 2024-06-11 | 8.700 | 8.700 | 8.330 | 8.510 | 8.510 | 1,968,500 |
| 2024-06-07 | 8.280 | 8.730 | 8.280 | 8.660 | 8.660 | 3,462,290 |
| 2024-06-06 | 8.900 | 8.930 | 8.110 | 8.270 | 8.270 | 4,544,584 |
| 2024-06-05 | 9.250 | 9.250 | 8.860 | 8.900 | 8.900 | 2,512,800 |
| 2024-06-04 | 9.500 | 9.600 | 9.130 | 9.210 | 9.210 | 2,759,240 |
| 2024-06-03 | 9.730 | 9.740 | 9.300 | 9.560 | 9.560 | 3,555,970 |
| 2024-05-31 | 9.450 | 9.870 | 9.370 | 9.740 | 9.740 | 4,094,380 |
| 2024-05-30 | 9.500 | 9.560 | 9.340 | 9.390 | 9.390 | 2,544,270 |
| 2024-05-29 | 9.370 | 9.620 | 9.080 | 9.530 | 9.530 | 3,618,100 |
| 2024-05-28 | 9.780 | 9.800 | 9.350 | 9.420 | 9.420 | 4,499,560 |
| 2024-05-27 | 9.620 | 9.810 | 9.320 | 9.780 | 9.780 | 4,924,570 |
| 2024-05-24 | 9.770 | 9.800 | 9.310 | 9.620 | 9.620 | 6,301,874 |
| 2024-05-23 | 9.990 | 10.110 | 9.700 | 9.830 | 9.830 | 9,170,745 |
| 2024-05-22 | 10.390 | 10.700 | 10.270 | 10.360 | 10.360 | 14,082,870 |
| 2024-05-21 | 10.000 | 10.370 | 9.880 | 10.190 | 10.190 | 11,630,040 |
| 2024-05-20 | 11.070 | 11.200 | 10.350 | 10.350 | 10.350 | 18,749,930 |
| 2024-05-17 | 12.970 | 12.970 | 11.010 | 11.500 | 11.500 | 27,266,789 |
| 2024-05-16 | 10.980 | 11.940 | 10.600 | 11.940 | 11.940 | 19,476,750 |
| 2024-05-15 | 10.840 | 10.850 | 10.840 | 10.850 | 10.850 | 4,982,498 |
| 2024-05-14 | 8.980 | 9.860 | 8.870 | 9.860 | 9.860 | 5,246,265 |
| 2024-05-13 | 9.090 | 9.180 | 8.650 | 8.960 | 8.960 | 2,626,645 |
| 2024-05-10 | 9.390 | 9.550 | 9.000 | 9.240 | 9.240 | 2,332,730 |
| 2024-05-09 | 9.160 | 9.280 | 9.010 | 9.270 | 9.270 | 1,731,262 |
| 2024-05-08 | 9.260 | 9.310 | 8.950 | 9.050 | 9.050 | 2,032,430 |
| 2024-05-07 | 9.290 | 9.360 | 9.110 | 9.240 | 9.240 | 2,756,846 |
| 2024-05-06 | 8.950 | 9.520 | 8.910 | 9.240 | 9.240 | 3,997,499 |
| 2024-04-30 | 9.180 | 9.310 | 8.800 | 8.910 | 8.910 | 3,319,600 |
| 2024-04-29 | 8.640 | 9.200 | 8.630 | 9.190 | 9.190 | 2,909,530 |
| 2024-04-26 | 8.710 | 8.760 | 8.380 | 8.640 | 8.640 | 2,304,741 |
| 2024-04-25 | 8.740 | 8.850 | 8.500 | 8.710 | 8.710 | 1,855,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-18 | 0.0520 CNY |
| 2019-08-27 | 0.0680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.