Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.750	15.850	15.510	15.730	15.730	4,801,780
2023-01-31	15.620	15.850	15.400	15.800	15.800	4,696,070
2023-01-30	15.360	15.690	15.230	15.680	15.680	5,316,568
2023-01-20	15.210	15.320	15.150	15.260	15.260	2,152,948
2023-01-19	15.140	15.310	15.040	15.150	15.150	2,739,300
2023-01-18	15.100	15.390	14.300	15.240	15.240	2,857,708
2023-01-17	15.200	15.260	15.060	15.060	15.060	2,067,600
2023-01-16	15.350	15.420	15.170	15.220	15.220	2,947,222
2023-01-13	15.140	15.450	15.030	15.270	15.270	3,287,378
2023-01-12	15.120	15.230	15.000	15.050	15.050	2,668,934
2023-01-11	15.400	15.430	15.030	15.170	15.170	3,597,600
2023-01-10	15.000	15.600	14.990	15.430	15.430	6,347,964
2023-01-09	15.050	15.340	15.000	15.090	15.090	3,046,760
2023-01-06	14.960	15.360	14.920	15.000	15.000	3,319,900
2023-01-05	15.230	15.290	14.860	15.020	15.020	3,770,343
2023-01-04	14.600	15.560	14.600	15.150	15.150	6,421,340
2023-01-03	14.500	14.790	14.350	14.730	14.730	2,429,900
2022-12-30	14.230	14.530	14.140	14.460	14.460	2,089,076
2022-12-29	14.380	14.590	14.120	14.120	14.120	2,226,500
2022-12-28	14.700	14.850	14.430	14.490	14.490	3,526,422
2022-12-27	14.730	15.340	14.600	14.930	14.930	5,191,340
2022-12-26	14.610	14.770	14.550	14.710	14.710	2,162,806
2022-12-23	14.210	14.760	14.210	14.600	14.600	3,692,716
2022-12-22	14.910	15.200	14.300	14.340	14.340	3,825,614
2022-12-21	15.030	15.100	14.660	14.710	14.710	2,686,090
2022-12-20	14.860	15.120	14.340	15.110	15.110	4,150,400
2022-12-19	15.030	15.480	14.860	15.000	15.000	4,519,940
2022-12-16	15.040	15.470	14.900	15.100	15.100	5,088,496
2022-12-15	14.880	15.250	14.750	15.210	15.210	4,744,170
2022-12-14	15.320	15.450	14.860	14.880	14.880	6,751,924
2022-12-13	15.420	15.530	15.150	15.430	15.430	4,941,100
2022-12-12	15.850	15.850	15.200	15.280	15.280	8,549,948
2022-12-09	15.980	16.330	15.690	16.070	16.070	11,560,160
2022-12-08	15.460	15.980	15.130	15.980	15.980	13,315,670
2022-12-07	15.430	15.480	15.100	15.460	15.460	6,213,398
2022-12-06	15.810	15.940	15.180	15.330	15.330	12,769,060
2022-12-05	15.630	16.040	15.630	16.010	16.010	12,555,390
2022-12-02	16.050	16.300	15.610	15.620	15.620	16,978,289
2022-12-01	17.160	17.800	16.160	16.230	16.230	28,663,029
2022-11-30	20.220	20.230	17.890	17.890	17.890	40,849,406
2022-11-29	18.390	18.390	17.700	18.390	18.390	26,716,010
2022-11-28	14.790	16.720	14.580	16.720	16.720	15,762,690
2022-11-25	14.560	15.690	14.350	15.200	15.200	15,325,500
2022-11-24	14.230	15.650	14.200	14.940	14.940	16,206,600
2022-11-23	14.220	14.410	14.060	14.230	14.230	3,037,041
2022-11-22	14.300	14.500	14.020	14.160	14.160	3,717,200
2022-11-21	14.420	14.470	14.060	14.090	14.090	4,293,570
2022-11-18	14.650	15.050	14.400	14.400	14.400	4,140,647
2022-11-17	14.670	14.790	14.300	14.730	14.730	4,364,517
2022-11-16	14.600	14.800	14.430	14.620	14.620	3,584,749
2022-11-15	14.500	14.760	14.250	14.650	14.650	4,911,000
2022-11-14	14.580	14.930	14.380	14.490	14.490	7,513,642
2022-11-11	13.910	15.020	13.810	14.530	14.530	9,718,176
2022-11-10	13.670	13.940	13.570	13.670	13.670	4,007,080
2022-11-09	13.580	13.890	13.500	13.790	13.790	4,939,262
2022-11-08	13.290	13.760	13.200	13.650	13.650	4,783,131
2022-11-07	13.160	13.370	12.910	13.290	13.290	3,725,280
2022-11-04	12.990	13.200	12.810	13.160	13.160	4,735,329
2022-11-03	12.410	13.050	12.360	13.050	13.050	5,932,989
2022-11-02	12.470	12.580	12.320	12.530	12.530	3,265,504

← NewerPage 16 of 21 · 1,216 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.