Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.910	16.350	15.810	16.220	16.220	8,964,238
2023-07-25	15.410	16.570	15.180	16.020	16.020	9,502,490
2023-07-24	15.650	16.200	15.260	15.410	15.410	4,499,650
2023-07-21	15.100	15.380	15.100	15.280	15.280	1,471,700
2023-07-20	15.360	15.480	15.150	15.200	15.200	1,654,300
2023-07-19	15.440	15.590	15.260	15.360	15.360	1,458,500
2023-07-18	15.230	15.590	15.090	15.450	15.450	2,764,570
2023-07-17	15.140	15.180	14.950	15.150	15.150	1,681,300
2023-07-14	15.050	15.160	15.010	15.060	15.060	1,012,278
2023-07-13	15.010	15.190	14.900	15.050	15.050	1,043,630
2023-07-12	15.150	15.150	14.950	15.010	15.010	1,074,300
2023-07-11	15.060	15.060	14.870	15.030	15.030	1,054,170
2023-07-10	15.120	15.120	14.850	14.940	14.940	1,070,200
2023-07-07	15.090	15.120	14.910	15.030	15.030	1,437,612
2023-07-06	15.080	15.180	15.000	15.030	15.030	1,364,740
2023-07-05	15.180	15.280	15.020	15.070	15.070	1,760,300
2023-07-04	14.880	15.090	14.710	15.070	15.070	2,294,860
2023-07-03	14.540	14.990	14.540	14.870	14.870	2,078,000
2023-06-30	14.460	14.650	14.450	14.530	14.530	1,044,000
2023-06-29	14.300	14.580	14.240	14.450	14.450	938,500
2023-06-28	14.250	14.420	14.050	14.320	14.320	1,141,520
2023-06-27	14.060	14.400	14.020	14.320	14.320	1,366,040
2023-06-26	13.990	14.240	13.800	14.040	14.040	1,390,230
2023-06-21	14.170	14.290	14.040	14.040	14.040	1,317,440
2023-06-20	14.400	14.420	14.170	14.170	14.170	1,522,750
2023-06-19	14.830	14.830	14.360	14.390	14.390	2,220,360
2023-06-16	14.490	15.080	14.480	14.730	14.730	2,014,410
2023-06-15	14.610	14.650	14.410	14.480	14.480	1,305,000
2023-06-14	14.760	14.820	14.580	14.630	14.630	1,298,600
2023-06-13	14.950	14.960	14.740	14.820	14.820	1,226,140
2023-06-12	15.040	15.130	14.660	14.870	14.870	1,926,200
2023-06-09	15.410	15.520	15.000	15.040	15.040	2,967,350
2023-06-08	14.950	15.620	14.950	15.410	15.410	4,116,806
2023-06-07	15.010	15.380	14.920	15.030	15.030	2,081,396
2023-06-06	14.960	15.690	14.900	15.170	15.170	3,638,796
2023-06-05	14.830	15.110	14.800	14.970	14.970	1,542,393
2023-06-02	14.320	14.950	14.320	14.860	14.860	2,724,200
2023-06-01	15.050	15.050	14.200	14.320	14.320	3,966,418
2023-05-31	14.700	15.050	14.600	15.050	15.050	2,120,202
2023-05-30	14.590	14.670	14.500	14.600	14.600	971,170
2023-05-29	14.650	14.780	14.560	14.650	14.650	1,248,378
2023-05-26	14.700	14.880	14.510	14.660	14.660	1,067,000
2023-05-25	14.390	14.750	14.390	14.690	14.690	1,673,470
2023-05-24	14.600	14.630	14.370	14.580	14.580	769,100
2023-05-23	14.650	14.780	14.460	14.580	14.580	1,181,536
2023-05-22	14.500	14.830	14.500	14.620	14.620	1,126,010
2023-05-19	14.850	14.900	14.590	14.760	14.760	985,300
2023-05-18	14.950	15.000	14.700	14.800	14.800	992,676
2023-05-17	14.820	14.950	14.560	14.930	14.930	1,054,300
2023-05-16	14.930	14.930	14.590	14.680	14.680	1,603,810
2023-05-15	15.050	15.050	14.750	14.930	14.930	1,433,100
2023-05-12	15.080	15.200	14.950	15.090	15.090	1,275,762
2023-05-11	15.070	15.200	14.930	15.080	15.080	1,049,350
2023-05-10	15.000	15.200	14.820	15.010	15.010	1,450,520
2023-05-09	15.060	15.230	14.910	14.950	14.950	2,132,120
2023-05-08	15.110	15.250	14.880	15.060	15.060	2,240,110
2023-05-05	14.810	15.220	14.710	15.110	15.110	2,836,650
2023-05-04	14.500	14.990	14.480	14.940	14.940	2,873,780
2023-04-28	14.030	14.500	14.030	14.480	14.480	1,872,650
2023-04-27	13.850	14.180	13.780	14.050	14.050	1,684,554

← NewerPage 14 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.