Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.850	14.180	13.780	14.050	14.050	1,684,554
2023-04-26	13.450	13.880	13.450	13.840	13.840	1,392,450
2023-04-25	13.920	13.950	13.340	13.550	13.550	1,651,502
2023-04-24	13.710	13.950	13.410	13.770	13.770	1,291,972
2023-04-21	13.880	14.050	13.670	13.720	13.720	1,411,290
2023-04-20	14.000	14.130	13.730	13.930	13.930	1,576,593
2023-04-19	14.270	14.270	13.900	14.140	14.140	1,765,198
2023-04-18	14.650	14.660	14.240	14.280	14.280	1,389,200
2023-04-17	14.390	14.590	14.390	14.520	14.520	1,108,050
2023-04-14	14.330	14.490	14.330	14.410	14.410	966,448
2023-04-13	14.350	14.460	14.280	14.330	14.330	1,063,200
2023-04-12	14.440	14.580	14.350	14.350	14.350	1,015,600
2023-04-11	14.400	14.500	14.310	14.450	14.450	952,290
2023-04-10	14.650	14.780	14.440	14.470	14.470	1,568,300
2023-04-07	14.550	14.970	14.460	14.780	14.780	1,854,750
2023-04-06	14.820	15.190	14.660	14.690	14.690	2,428,100
2023-04-04	14.850	14.860	14.430	14.640	14.640	1,679,800
2023-04-03	14.700	14.840	14.540	14.760	14.760	1,643,300
2023-03-31	14.720	14.860	14.660	14.720	14.720	1,027,265
2023-03-30	14.940	14.980	14.620	14.730	14.730	1,561,720
2023-03-29	15.010	15.190	14.880	15.020	15.020	1,197,620
2023-03-28	15.280	15.280	15.010	15.060	15.060	1,298,300
2023-03-27	15.110	15.420	15.060	15.280	15.280	1,456,870
2023-03-24	15.160	15.440	15.090	15.200	15.200	1,499,650
2023-03-23	15.400	15.460	15.140	15.240	15.240	2,500,690
2023-03-22	15.300	15.720	15.110	15.500	15.500	3,611,318
2023-03-21	14.570	15.150	14.500	15.110	15.110	2,779,005
2023-03-20	14.960	15.050	14.380	14.550	14.550	3,157,201
2023-03-17	14.990	15.250	14.910	14.990	14.990	1,618,598
2023-03-16	15.460	15.460	14.940	14.980	14.980	2,225,400
2023-03-15	15.210	15.650	15.210	15.460	15.460	2,672,920
2023-03-14	15.240	15.390	15.020	15.260	15.260	1,652,900
2023-03-13	15.370	15.550	15.010	15.210	15.210	2,105,238
2023-03-10	15.510	15.720	15.230	15.370	15.370	2,652,948
2023-03-09	15.250	15.680	15.200	15.640	15.640	3,359,750
2023-03-08	15.020	15.400	14.950	15.340	15.340	2,136,026
2023-03-07	15.290	15.800	15.140	15.160	15.160	2,969,900
2023-03-06	15.530	15.660	15.280	15.380	15.380	1,755,148
2023-03-03	15.710	15.710	15.390	15.490	15.490	2,419,003
2023-03-02	15.600	15.870	15.500	15.610	15.610	2,915,939
2023-03-01	15.640	15.680	15.500	15.680	15.680	2,027,750
2023-02-28	15.600	15.750	15.360	15.700	15.700	2,893,920
2023-02-27	16.140	16.240	15.620	15.660	15.660	3,508,800
2023-02-24	16.000	16.540	16.000	16.110	16.110	5,460,630
2023-02-23	16.350	16.350	15.800	15.960	15.960	6,450,593
2023-02-22	15.900	16.760	15.810	16.510	16.510	7,704,953
2023-02-21	15.700	16.100	15.680	16.000	16.000	3,711,552
2023-02-20	15.360	15.640	15.210	15.640	15.640	2,988,760
2023-02-17	15.490	15.680	15.330	15.420	15.420	3,537,170
2023-02-16	16.210	16.390	15.440	15.530	15.530	6,470,671
2023-02-15	16.390	16.550	16.160	16.400	16.400	3,255,114
2023-02-14	16.600	16.600	16.280	16.330	16.330	3,517,873
2023-02-13	16.080	16.750	16.070	16.600	16.600	4,667,177
2023-02-10	16.520	16.660	16.270	16.330	16.330	4,712,091
2023-02-09	16.620	16.650	16.240	16.640	16.640	6,028,755
2023-02-08	17.000	17.000	16.560	16.620	16.620	7,101,178
2023-02-07	16.890	17.300	16.750	17.200	17.200	13,960,440
2023-02-06	16.140	17.590	15.810	17.090	17.090	18,930,609
2023-02-03	15.580	15.990	15.460	15.990	15.990	7,386,056
2023-02-02	15.750	15.860	15.600	15.630	15.630	3,111,300

← NewerPage 15 of 21 · 1,212 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.