Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.740	17.310	16.000	17.310	17.310	9,283,509
2022-05-05	15.110	15.740	15.110	15.740	15.740	8,448,241
2022-04-29	14.310	14.310	14.170	14.310	14.310	11,701,430
2022-04-28	11.800	13.010	11.660	13.010	13.010	12,420,270
2022-04-27	10.710	11.830	10.710	11.830	11.830	4,747,835
2022-04-26	10.560	11.220	10.540	10.750	10.750	2,954,260
2022-04-25	11.300	11.700	10.690	10.910	10.910	4,245,150
2022-04-22	11.620	12.300	11.290	11.310	11.310	3,795,970
2022-04-21	12.750	12.860	11.600	11.740	11.740	3,992,493
2022-04-20	12.920	12.920	12.180	12.750	12.750	4,154,520
2022-04-19	12.680	12.920	12.430	12.920	12.920	3,784,150
2022-04-18	12.420	13.200	12.180	12.940	12.940	6,385,309
2022-04-15	12.380	12.650	12.030	12.420	12.420	4,360,883
2022-04-14	12.650	12.750	12.330	12.590	12.590	4,441,494
2022-04-13	12.910	12.990	12.350	12.550	12.550	6,651,495
2022-04-12	13.460	13.690	12.950	13.090	13.090	10,461,020
2022-04-11	12.460	13.740	12.320	13.740	13.740	8,271,201
2022-04-08	12.820	13.200	12.300	12.490	12.490	8,134,645
2022-04-07	12.530	13.080	12.300	12.300	12.300	9,569,938
2022-04-06	12.600	13.600	12.300	12.810	12.810	12,889,180
2022-04-01	13.300	14.440	12.620	12.700	12.700	19,593,891
2022-03-31	12.800	13.130	12.030	13.130	13.130	13,589,550
2022-03-30	10.840	11.940	10.780	11.940	11.940	2,697,435
2022-03-29	11.250	11.500	10.790	10.850	10.850	3,971,100
2022-03-28	11.180	11.310	11.050	11.180	11.180	3,014,800
2022-03-25	11.300	11.380	11.120	11.260	11.260	3,324,110
2022-03-24	11.500	11.850	11.140	11.300	11.300	6,389,500
2022-03-23	12.300	12.320	11.340	11.580	11.580	12,934,110
2022-03-22	11.100	12.600	11.020	12.600	12.600	11,964,220
2022-03-21	11.080	11.480	10.900	11.450	11.450	9,558,306
2022-03-18	10.090	11.090	9.980	11.090	11.090	4,392,550
2022-03-17	9.960	10.280	9.960	10.080	10.080	1,859,500
2022-03-16	9.750	9.900	9.500	9.870	9.870	1,711,750
2022-03-15	10.150	10.230	9.630	9.630	9.630	2,184,100
2022-03-14	10.390	10.410	10.120	10.130	10.130	1,309,500
2022-03-11	10.400	10.530	10.130	10.450	10.450	1,400,900
2022-03-10	10.440	10.690	10.440	10.460	10.460	1,272,320
2022-03-09	10.340	10.700	9.920	10.340	10.340	2,822,250
2022-03-08	10.570	10.720	10.250	10.280	10.280	1,965,420
2022-03-07	10.550	10.690	10.300	10.570	10.570	1,371,770
2022-03-04	10.860	10.940	10.530	10.610	10.610	1,380,900
2022-03-03	10.870	10.930	10.800	10.860	10.860	1,083,240
2022-03-02	10.620	10.910	10.500	10.870	10.870	1,882,880
2022-03-01	10.490	10.990	10.430	10.680	10.680	1,998,417
2022-02-28	10.500	10.690	10.310	10.510	10.510	1,433,050
2022-02-25	10.710	11.040	10.600	10.660	10.660	1,802,600
2022-02-24	11.050	11.160	10.530	10.680	10.680	2,238,680
2022-02-23	11.150	11.230	10.980	11.090	11.090	1,649,740
2022-02-22	11.430	11.430	11.080	11.130	11.130	1,751,160
2022-02-21	11.220	11.420	11.000	11.400	11.400	2,690,170
2022-02-18	11.000	11.320	10.870	11.190	11.190	3,039,640
2022-02-17	11.280	11.370	10.970	10.990	10.990	2,858,190
2022-02-16	10.780	11.330	10.770	11.260	11.260	3,534,400
2022-02-15	10.800	10.950	10.500	10.710	10.710	2,368,860
2022-02-14	10.730	11.070	10.650	10.740	10.740	2,342,100
2022-02-11	11.270	11.370	10.720	10.730	10.730	2,918,450
2022-02-10	11.000	11.430	10.840	11.230	11.230	4,464,740
2022-02-09	10.660	11.280	10.540	10.910	10.910	6,373,280
2022-02-08	10.180	11.230	10.050	10.760	10.760	9,122,900
2022-02-07	10.050	10.550	9.630	10.210	10.210	5,003,420

← NewerPage 19 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.