Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.910	15.110	14.580	14.700	14.700	4,990,479
2022-07-29	15.580	15.590	14.850	14.870	14.870	5,467,579
2022-07-28	15.700	15.870	15.310	15.340	15.340	6,531,000
2022-07-27	15.400	15.530	15.180	15.480	15.480	7,048,521
2022-07-26	14.530	15.960	14.500	15.520	15.520	12,355,270
2022-07-25	14.720	15.120	14.400	14.650	14.650	5,537,480
2022-07-22	14.630	14.880	14.520	14.770	14.770	4,157,654
2022-07-21	14.850	15.030	14.640	14.660	14.660	5,329,587
2022-07-20	15.220	15.260	14.840	14.900	14.900	6,461,818
2022-07-19	14.880	15.210	14.880	15.210	15.210	6,287,707
2022-07-18	14.560	15.270	14.510	15.010	15.010	8,007,579
2022-07-15	14.640	14.970	14.500	14.700	14.700	12,206,470
2022-07-14	16.250	16.250	15.280	15.280	15.280	23,572,270
2022-07-13	15.590	17.400	15.500	16.980	16.980	33,504,531
2022-07-12	15.220	15.990	15.130	15.820	15.820	14,416,340
2022-07-11	14.850	15.500	14.800	15.200	15.200	9,831,420
2022-07-08	14.440	15.150	14.300	14.890	14.890	8,485,834
2022-07-07	14.390	14.610	14.270	14.320	14.320	3,139,414
2022-07-06	14.700	14.800	14.200	14.410	14.410	5,486,720
2022-07-05	14.920	15.060	14.570	14.730	14.730	6,765,291
2022-07-04	14.780	14.970	14.460	14.940	14.940	6,020,350
2022-07-01	14.650	15.300	14.610	14.800	14.800	9,371,350
2022-06-30	15.050	15.200	14.640	14.670	14.670	8,196,280
2022-06-29	14.900	15.330	14.810	15.180	15.180	9,574,740
2022-06-28	15.100	15.120	14.710	14.950	14.950	6,446,600
2022-06-27	15.290	15.490	15.000	15.030	15.030	9,658,040
2022-06-24	15.540	15.850	15.350	15.390	15.390	8,092,580
2022-06-23	15.600	15.730	15.280	15.540	15.540	7,492,320
2022-06-22	15.760	16.150	15.200	15.730	15.730	12,007,250
2022-06-21	15.400	16.380	15.310	15.820	15.820	14,973,610
2022-06-20	15.670	15.840	15.410	15.510	15.510	7,618,470
2022-06-17	15.390	15.610	14.950	15.510	15.510	8,748,849
2022-06-16	15.040	15.560	15.000	15.490	15.490	9,326,060
2022-06-15	15.290	15.690	15.140	15.150	15.150	12,297,540
2022-06-14	15.020	15.690	14.820	15.280	15.280	14,972,490
2022-06-13	16.850	16.850	15.580	15.680	15.680	25,814,961
2022-06-10	16.310	17.310	16.000	17.310	17.310	26,771,699
2022-06-09	15.580	16.100	15.300	15.740	15.740	14,265,800
2022-06-08	16.000	16.080	15.260	15.490	15.490	13,452,660
2022-06-07	15.410	15.810	15.190	15.800	15.800	14,483,340
2022-06-06	15.480	15.500	15.110	15.360	15.360	10,210,250
2022-06-02	15.860	15.900	14.990	15.210	15.210	15,351,680
2022-06-01	15.470	16.100	15.380	15.700	15.700	19,610,600
2022-05-31	17.500	17.600	16.160	16.160	16.160	15,760,660
2022-05-30	17.350	18.130	16.370	17.960	17.960	29,803,240
2022-05-27	16.650	17.450	16.460	17.250	17.250	24,682,029
2022-05-26	16.300	17.100	16.280	16.630	16.630	21,898,180
2022-05-25	15.900	16.440	15.820	16.320	16.320	16,074,040
2022-05-24	18.280	18.340	16.450	16.450	16.450	24,144,150
2022-05-23	17.830	18.540	17.560	18.280	18.280	20,808,340
2022-05-20	18.000	18.580	17.770	17.820	17.820	24,538,939
2022-05-19	17.580	18.330	17.500	18.200	18.200	29,035,270
2022-05-18	17.540	18.410	17.350	17.770	17.770	34,109,262
2022-05-17	20.100	20.390	19.220	19.220	19.220	18,737,660
2022-05-16	24.300	24.600	21.330	21.350	21.350	49,674,102
2022-05-13	26.100	27.800	22.800	23.700	23.700	43,409,273
2022-05-12	24.500	25.330	22.680	25.330	25.330	44,428,398
2022-05-11	23.030	23.030	22.480	23.030	23.030	24,965,320
2022-05-10	20.250	20.940	19.500	20.940	20.940	25,143,660
2022-05-09	19.040	19.040	18.480	19.040	19.040	10,742,870

← NewerPage 18 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.