Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.440	13.440	12.900	12.920	12.920	3,073,350
2024-01-18	13.330	13.590	12.980	13.410	13.410	4,001,599
2024-01-17	13.770	14.490	13.340	13.340	13.340	4,315,389
2024-01-16	13.820	13.960	13.500	13.770	13.770	1,690,700
2024-01-15	13.730	13.870	13.560	13.820	13.820	1,350,900
2024-01-12	13.760	14.050	13.700	13.780	13.780	1,492,000
2024-01-11	13.700	14.000	13.580	13.770	13.770	1,264,500
2024-01-10	13.850	14.000	13.640	13.760	13.760	1,264,900
2024-01-09	13.870	14.090	13.800	13.920	13.920	1,598,100
2024-01-08	13.930	14.130	13.770	13.770	13.770	1,339,320
2024-01-05	14.140	14.210	13.850	13.930	13.930	1,317,120
2024-01-04	14.080	14.180	14.000	14.090	14.090	871,150
2024-01-03	14.130	14.150	13.970	14.070	14.070	1,241,600
2024-01-02	13.910	14.150	13.880	14.140	14.140	1,671,360
2023-12-29	13.620	13.800	13.550	13.760	13.760	1,045,120
2023-12-28	13.340	13.660	13.190	13.630	13.630	954,820
2023-12-27	13.270	13.510	13.140	13.340	13.340	853,300
2023-12-26	13.410	13.490	13.210	13.270	13.270	739,600
2023-12-25	13.770	13.820	13.350	13.410	13.410	1,485,600
2023-12-22	13.840	14.000	13.650	13.800	13.800	1,475,200
2023-12-21	13.850	13.910	13.500	13.820	13.820	1,189,300
2023-12-20	13.800	14.010	13.800	13.840	13.840	1,295,400
2023-12-19	13.810	13.870	13.640	13.810	13.810	1,189,100
2023-12-18	13.900	14.150	13.710	13.800	13.800	1,628,810
2023-12-15	14.010	14.210	13.830	13.970	13.970	1,540,500
2023-12-14	14.200	14.310	13.870	14.070	14.070	2,354,630
2023-12-13	14.000	14.100	13.810	13.850	13.850	1,184,950
2023-12-12	13.720	13.950	13.570	13.940	13.940	1,504,500
2023-12-11	13.770	13.910	13.450	13.600	13.600	1,731,260
2023-12-08	14.250	14.320	13.660	13.690	13.690	1,689,900
2023-12-07	14.390	14.480	14.080	14.210	14.210	1,028,680
2023-12-06	13.980	14.300	13.980	14.250	14.250	1,294,822
2023-12-05	14.570	14.570	14.060	14.060	14.060	1,220,200
2023-12-04	14.510	14.650	14.350	14.410	14.410	1,110,340
2023-12-01	14.440	14.560	14.210	14.490	14.490	984,900
2023-11-30	14.380	14.510	14.240	14.370	14.370	1,361,178
2023-11-29	14.570	14.610	14.300	14.380	14.380	1,139,900
2023-11-28	14.460	14.670	14.320	14.640	14.640	1,372,556
2023-11-27	14.440	14.580	14.300	14.410	14.410	1,075,390
2023-11-24	14.780	14.850	14.450	14.470	14.470	1,054,220
2023-11-23	14.690	14.790	14.580	14.740	14.740	854,350
2023-11-22	14.630	14.850	14.630	14.670	14.670	1,007,000
2023-11-21	14.890	14.970	14.680	14.680	14.680	1,007,300
2023-11-20	14.780	14.890	14.630	14.850	14.850	1,813,150
2023-11-17	14.760	14.770	14.600	14.730	14.730	860,700
2023-11-16	14.800	14.850	14.670	14.760	14.760	865,300
2023-11-15	14.880	14.880	14.680	14.770	14.770	706,300
2023-11-14	14.760	14.900	14.650	14.780	14.780	1,014,500
2023-11-13	14.550	14.760	14.550	14.750	14.750	1,022,200
2023-11-10	14.500	14.640	14.450	14.600	14.600	707,800
2023-11-09	14.740	14.770	14.550	14.590	14.590	798,540
2023-11-08	14.590	14.700	14.490	14.670	14.670	879,280
2023-11-07	14.770	14.770	14.430	14.660	14.660	1,031,630
2023-11-06	14.490	14.770	14.330	14.580	14.580	881,900
2023-11-03	14.400	14.580	14.340	14.450	14.450	1,043,860
2023-11-02	14.390	14.500	14.300	14.320	14.320	1,000,750
2023-11-01	14.400	14.490	14.100	14.420	14.420	1,906,580
2023-10-31	14.590	14.720	14.330	14.410	14.410	1,211,610
2023-10-30	14.580	14.650	14.360	14.590	14.590	847,180
2023-10-27	14.500	14.640	14.350	14.590	14.590	809,100

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.