Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.250	12.470	12.240	12.470	12.470	2,743,529
2022-10-31	12.180	12.430	12.050	12.200	12.200	2,880,409
2022-10-28	12.270	12.270	11.850	12.010	12.010	3,647,341
2022-10-27	12.500	12.590	12.230	12.270	12.270	3,682,600
2022-10-26	12.740	12.900	12.410	12.490	12.490	4,443,938
2022-10-25	12.590	12.900	12.300	12.740	12.740	3,817,292
2022-10-24	13.340	13.340	12.710	12.720	12.720	5,042,940
2022-10-21	13.100	13.540	13.020	13.350	13.350	4,921,862
2022-10-20	13.250	13.400	12.880	13.080	13.080	4,073,040
2022-10-19	13.750	13.750	13.250	13.250	13.250	5,729,774
2022-10-18	14.090	14.100	13.500	13.760	13.760	4,916,573
2022-10-17	13.790	14.320	13.710	13.970	13.970	5,804,065
2022-10-14	13.630	14.030	13.630	13.840	13.840	6,661,557
2022-10-13	13.530	14.240	13.130	13.740	13.740	8,428,006
2022-10-12	13.640	13.640	12.840	13.570	13.570	7,606,156
2022-10-11	13.300	13.650	12.750	13.640	13.640	7,369,166
2022-10-10	14.750	14.760	13.860	13.860	13.860	10,762,570
2022-09-30	16.750	16.800	15.400	15.400	15.400	15,079,380
2022-09-29	16.510	17.200	16.030	17.110	17.110	15,860,720
2022-09-28	16.880	18.030	16.740	17.220	17.220	21,549,170
2022-09-27	17.230	17.690	16.490	17.040	17.040	19,289,939
2022-09-26	18.000	19.060	16.990	17.230	17.230	29,391,779
2022-09-23	15.540	17.330	15.510	17.330	17.330	11,622,020
2022-09-22	15.980	16.060	15.500	15.750	15.750	9,630,130
2022-09-21	16.700	16.700	16.000	16.290	16.290	9,392,697
2022-09-20	16.650	16.930	16.330	16.930	16.930	14,815,840
2022-09-19	15.860	17.270	15.650	17.090	17.090	19,382,689
2022-09-16	16.720	17.640	16.170	16.210	16.210	27,220,109
2022-09-15	15.230	16.720	15.230	16.720	16.720	18,809,990
2022-09-14	15.050	16.170	15.050	15.200	15.200	6,821,279
2022-09-13	14.950	15.750	14.700	15.530	15.530	8,917,841
2022-09-09	15.810	16.530	15.320	15.340	15.340	13,857,550
2022-09-08	15.050	15.750	14.900	15.310	15.310	8,207,480
2022-09-07	15.150	15.250	14.800	14.920	14.920	2,926,390
2022-09-06	15.090	15.380	14.900	15.150	15.150	3,414,900
2022-09-05	14.740	15.050	14.670	15.000	15.000	2,568,110
2022-09-02	14.750	14.990	14.550	14.740	14.740	2,150,510
2022-09-01	14.820	15.330	14.660	14.740	14.740	3,364,349
2022-08-31	15.300	15.350	14.700	14.720	14.720	4,528,680
2022-08-30	15.500	15.700	15.210	15.390	15.390	4,104,469
2022-08-29	14.650	15.510	14.380	15.430	15.430	6,354,151
2022-08-26	14.850	15.180	14.740	14.810	14.810	2,525,220
2022-08-25	14.800	15.000	14.410	14.850	14.850	2,907,991
2022-08-24	15.100	15.320	14.610	14.660	14.660	3,094,210
2022-08-23	15.190	15.330	15.000	15.120	15.120	1,964,361
2022-08-22	14.980	15.290	14.880	15.240	15.240	2,155,540
2022-08-19	15.280	15.400	14.960	14.980	14.980	2,795,460
2022-08-18	15.510	15.580	15.210	15.250	15.250	4,109,871
2022-08-17	15.870	15.950	15.470	15.590	15.590	4,496,870
2022-08-16	15.410	16.000	15.250	15.830	15.830	6,395,901
2022-08-15	14.960	15.440	14.900	15.300	15.300	3,592,591
2022-08-12	15.160	15.200	14.870	15.110	15.110	4,356,700
2022-08-11	14.750	15.510	14.750	15.020	15.020	5,649,340
2022-08-10	14.380	14.820	14.290	14.800	14.800	3,377,880
2022-08-09	14.570	14.820	14.410	14.510	14.510	2,642,000
2022-08-08	14.490	14.750	14.300	14.710	14.710	2,744,900
2022-08-05	14.730	14.930	14.380	14.530	14.530	4,566,840
2022-08-04	13.890	14.780	13.890	14.730	14.730	5,743,370
2022-08-03	13.230	14.260	13.230	13.880	13.880	6,772,395
2022-08-02	14.600	14.610	13.260	13.460	13.460	8,532,525

← NewerPage 17 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.