Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.500	14.600	14.390	14.500	14.500	1,107,110
2023-10-25	14.270	14.580	14.270	14.480	14.480	1,073,100
2023-10-24	13.140	14.200	13.140	14.150	14.150	1,080,410
2023-10-23	13.840	13.940	13.600	13.690	13.690	924,880
2023-10-20	13.950	14.120	13.780	13.950	13.950	622,800
2023-10-19	13.900	14.250	13.700	13.940	13.940	909,500
2023-10-18	14.100	14.110	13.860	13.920	13.920	631,940
2023-10-17	14.100	14.110	13.920	14.110	14.110	608,800
2023-10-16	14.070	14.200	13.930	14.100	14.100	967,150
2023-10-13	14.360	14.360	14.000	14.050	14.050	1,290,370
2023-10-12	14.470	14.640	14.300	14.360	14.360	936,300
2023-10-11	14.450	14.600	14.290	14.480	14.480	1,448,800
2023-10-10	14.800	14.800	14.310	14.350	14.350	1,911,480
2023-10-09	14.700	14.850	14.550	14.800	14.800	1,953,707
2023-09-28	14.700	14.770	14.550	14.730	14.730	1,147,000
2023-09-27	14.530	14.710	14.400	14.600	14.600	1,177,770
2023-09-26	14.670	14.740	14.390	14.520	14.520	1,436,300
2023-09-25	14.560	14.590	14.260	14.460	14.460	1,283,870
2023-09-22	14.340	14.610	14.240	14.560	14.560	1,203,500
2023-09-21	14.490	14.600	14.360	14.370	14.370	988,470
2023-09-20	14.490	14.770	14.480	14.560	14.560	1,301,500
2023-09-19	14.650	14.720	14.470	14.570	14.570	1,208,500
2023-09-18	14.450	14.770	14.270	14.650	14.650	1,378,740
2023-09-15	14.640	14.700	14.430	14.560	14.560	1,379,950
2023-09-14	14.920	14.920	14.450	14.560	14.560	1,934,280
2023-09-13	14.810	14.920	14.700	14.870	14.870	1,470,190
2023-09-12	14.970	15.030	14.800	14.810	14.810	1,924,500
2023-09-11	15.220	15.380	14.900	15.010	15.010	1,950,970
2023-09-08	15.190	15.300	15.000	15.180	15.180	1,853,100
2023-09-07	15.500	15.500	15.160	15.260	15.260	1,731,650
2023-09-06	15.250	15.440	15.100	15.400	15.400	1,562,050
2023-09-05	15.530	15.570	15.210	15.330	15.330	2,341,500
2023-09-04	15.250	15.700	15.160	15.570	15.570	3,158,300
2023-09-01	15.300	15.500	15.020	15.220	15.220	2,012,200
2023-08-31	15.700	15.810	15.250	15.310	15.310	3,106,570
2023-08-30	16.010	16.130	15.620	15.780	15.780	4,066,616
2023-08-29	15.900	16.300	15.890	16.200	16.200	5,566,080
2023-08-28	15.720	16.300	15.610	15.870	15.870	6,099,001
2023-08-25	15.200	15.410	15.100	15.110	15.110	1,965,600
2023-08-24	15.660	15.720	15.170	15.320	15.320	2,152,300
2023-08-23	15.540	15.860	15.420	15.600	15.600	2,729,580
2023-08-22	15.470	15.750	15.270	15.530	15.530	2,047,000
2023-08-21	15.620	15.850	15.410	15.470	15.470	1,976,070
2023-08-18	15.450	15.850	15.350	15.670	15.670	3,652,246
2023-08-17	15.270	15.370	14.780	15.350	15.350	2,381,170
2023-08-16	14.900	15.400	14.860	15.140	15.140	1,732,700
2023-08-15	15.130	15.230	14.850	14.970	14.970	1,848,000
2023-08-14	15.100	15.300	15.000	15.150	15.150	2,242,800
2023-08-11	15.650	15.980	15.260	15.270	15.270	3,450,000
2023-08-10	15.680	15.840	15.400	15.560	15.560	5,110,600
2023-08-09	15.650	16.820	15.330	15.820	15.820	7,950,600
2023-08-08	15.670	15.920	15.590	15.650	15.650	2,045,892
2023-08-07	16.020	16.090	15.520	15.600	15.600	3,472,100
2023-08-04	16.000	16.220	15.770	16.010	16.010	3,821,800
2023-08-03	15.890	15.930	15.630	15.780	15.780	1,704,900
2023-08-02	15.760	16.230	15.750	15.900	15.900	2,562,902
2023-08-01	15.990	16.100	15.750	15.870	15.870	3,541,326
2023-07-31	16.510	16.590	16.000	16.060	16.060	4,249,210
2023-07-28	16.090	16.350	15.880	16.240	16.240	4,281,702
2023-07-27	16.000	16.330	15.590	16.080	16.080	4,872,462

← NewerPage 13 of 21 · 1,211 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.