Shenzhen Jianyi Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.350 | 8.810 | 8.300 | 8.740 | 8.740 | 3,040,230 |
| 2024-04-23 | 8.040 | 8.700 | 8.040 | 8.370 | 8.370 | 3,253,800 |
| 2024-04-22 | 8.310 | 8.380 | 7.800 | 8.030 | 8.030 | 2,950,550 |
| 2024-04-19 | 8.620 | 8.770 | 8.290 | 8.410 | 8.410 | 2,404,400 |
| 2024-04-18 | 8.380 | 8.940 | 8.030 | 8.640 | 8.640 | 4,981,660 |
| 2024-04-17 | 7.410 | 8.330 | 7.390 | 8.250 | 8.250 | 4,723,390 |
| 2024-04-16 | 8.310 | 8.340 | 7.670 | 7.670 | 7.670 | 1,942,600 |
| 2024-04-15 | 9.350 | 9.530 | 8.520 | 8.520 | 8.520 | 4,678,624 |
| 2024-04-12 | 9.760 | 9.860 | 9.400 | 9.470 | 9.470 | 1,763,200 |
| 2024-04-11 | 9.850 | 9.850 | 9.560 | 9.750 | 9.750 | 1,633,700 |
| 2024-04-10 | 10.160 | 10.250 | 9.630 | 9.780 | 9.780 | 2,525,400 |
| 2024-04-09 | 10.040 | 10.270 | 9.960 | 10.250 | 10.250 | 1,882,150 |
| 2024-04-08 | 10.600 | 10.640 | 10.060 | 10.110 | 10.110 | 2,566,800 |
| 2024-04-03 | 10.830 | 10.850 | 10.440 | 10.610 | 10.610 | 1,979,500 |
| 2024-04-02 | 10.680 | 10.790 | 10.590 | 10.630 | 10.630 | 2,732,792 |
| 2024-04-01 | 10.310 | 10.710 | 10.300 | 10.680 | 10.680 | 4,493,100 |
| 2024-03-29 | 10.360 | 10.640 | 10.270 | 10.320 | 10.320 | 3,915,900 |
| 2024-03-28 | 10.780 | 10.790 | 10.320 | 10.520 | 10.520 | 6,284,020 |
| 2024-03-27 | 10.170 | 10.540 | 10.080 | 10.540 | 10.540 | 3,943,280 |
| 2024-03-26 | 10.150 | 10.320 | 10.000 | 10.200 | 10.200 | 1,873,710 |
| 2024-03-25 | 10.410 | 10.590 | 10.120 | 10.200 | 10.200 | 2,617,608 |
| 2024-03-22 | 10.640 | 10.680 | 10.340 | 10.490 | 10.490 | 2,725,900 |
| 2024-03-21 | 10.730 | 10.800 | 10.450 | 10.640 | 10.640 | 2,246,848 |
| 2024-03-20 | 10.350 | 10.620 | 10.350 | 10.610 | 10.610 | 2,474,749 |
| 2024-03-19 | 10.560 | 10.620 | 10.340 | 10.340 | 10.340 | 2,981,800 |
| 2024-03-18 | 10.200 | 10.560 | 10.180 | 10.520 | 10.520 | 3,487,601 |
| 2024-03-15 | 10.000 | 10.180 | 9.890 | 10.170 | 10.170 | 2,473,370 |
| 2024-03-14 | 9.940 | 10.050 | 9.830 | 9.980 | 9.980 | 2,403,461 |
| 2024-03-13 | 9.950 | 10.120 | 9.900 | 9.920 | 9.920 | 2,566,222 |
| 2024-03-12 | 9.920 | 10.030 | 9.730 | 10.020 | 10.020 | 3,707,540 |
| 2024-03-11 | 9.650 | 10.000 | 9.570 | 9.870 | 9.870 | 4,383,496 |
| 2024-03-08 | 9.470 | 10.370 | 9.470 | 9.730 | 9.730 | 5,605,990 |
| 2024-03-07 | 9.550 | 9.640 | 9.350 | 9.460 | 9.460 | 2,564,900 |
| 2024-03-06 | 9.290 | 9.550 | 9.280 | 9.430 | 9.430 | 2,141,707 |
| 2024-03-05 | 9.600 | 9.600 | 9.300 | 9.350 | 9.350 | 3,269,207 |
| 2024-03-04 | 9.840 | 9.840 | 9.420 | 9.640 | 9.640 | 3,370,110 |
| 2024-03-01 | 9.770 | 10.050 | 9.700 | 9.900 | 9.900 | 3,601,325 |
| 2024-02-29 | 9.360 | 9.950 | 9.360 | 9.770 | 9.770 | 5,525,800 |
| 2024-02-28 | 10.400 | 10.900 | 9.370 | 9.370 | 9.370 | 7,922,440 |
| 2024-02-27 | 10.000 | 10.280 | 9.730 | 10.250 | 10.250 | 6,447,310 |
| 2024-02-26 | 10.430 | 10.560 | 9.820 | 10.100 | 10.100 | 10,016,850 |
| 2024-02-23 | 11.200 | 11.200 | 10.300 | 10.540 | 10.540 | 14,381,090 |
| 2024-02-22 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 1,694,600 |
| 2024-02-21 | 8.300 | 9.250 | 8.220 | 9.250 | 9.250 | 5,428,496 |
| 2024-02-20 | 8.180 | 8.430 | 7.950 | 8.410 | 8.410 | 5,035,985 |
| 2024-02-19 | 8.020 | 8.240 | 7.500 | 8.200 | 8.200 | 6,791,242 |
| 2024-02-08 | 6.870 | 8.300 | 6.860 | 7.990 | 7.990 | 8,867,610 |
| 2024-02-07 | 8.290 | 8.290 | 7.610 | 7.610 | 7.610 | 6,294,410 |
| 2024-02-06 | 8.210 | 8.680 | 8.210 | 8.450 | 8.450 | 11,868,900 |
| 2024-02-05 | 9.150 | 9.450 | 9.120 | 9.120 | 9.120 | 2,843,900 |
| 2024-02-02 | 10.130 | 10.250 | 10.130 | 10.130 | 10.130 | 2,548,500 |
| 2024-02-01 | 11.640 | 11.970 | 11.250 | 11.250 | 11.250 | 4,473,900 |
| 2024-01-31 | 13.710 | 15.080 | 12.360 | 12.500 | 12.500 | 22,398,439 |
| 2024-01-30 | 13.100 | 13.710 | 13.100 | 13.710 | 13.710 | 8,036,420 |
| 2024-01-29 | 13.140 | 13.260 | 12.410 | 12.460 | 12.460 | 2,356,710 |
| 2024-01-26 | 13.060 | 13.400 | 12.910 | 13.130 | 13.130 | 2,764,660 |
| 2024-01-25 | 12.310 | 13.490 | 12.160 | 13.150 | 13.150 | 4,385,730 |
| 2024-01-24 | 11.870 | 12.480 | 11.630 | 12.300 | 12.300 | 2,662,901 |
| 2024-01-23 | 11.990 | 11.990 | 11.420 | 11.870 | 11.870 | 2,284,900 |
| 2024-01-22 | 12.930 | 12.930 | 11.670 | 12.000 | 12.000 | 2,644,250 |
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.