Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.450	10.550	9.360	9.500	9.500	4,936,200
2026-07-16	10.270	10.500	10.180	10.400	10.400	1,229,054
2026-07-15	10.220	10.570	10.120	10.300	10.300	1,726,306
2026-07-14	10.330	10.510	10.000	10.260	10.260	1,790,510
2026-07-13	10.230	10.840	9.960	10.460	10.460	2,359,040
2026-07-10	10.390	10.500	10.170	10.210	10.210	2,096,200
2026-07-09	10.540	10.660	10.090	10.380	10.380	2,030,770
2026-07-08	10.160	10.800	9.980	10.550	10.550	3,758,970
2026-07-07	11.330	11.400	10.200	10.200	10.200	5,129,200
2026-07-06	11.700	12.050	11.310	11.330	11.330	3,020,710
2026-07-03	11.800	11.900	11.560	11.740	11.740	3,227,700
2026-07-02	11.900	12.260	11.740	11.790	11.790	2,566,007
2026-07-01	11.760	12.100	11.150	12.000	12.000	3,147,700
2026-06-30	11.980	12.390	11.520	11.550	11.550	3,158,199
2026-06-29	11.100	12.020	11.080	11.800	11.800	3,883,678
2026-06-26	11.840	12.160	11.500	11.500	11.500	4,970,600
2026-06-25	12.150	12.770	12.110	12.110	12.110	4,702,000
2026-06-24	13.350	13.420	12.750	12.750	12.750	3,259,500
2026-06-23	13.430	13.980	13.420	13.420	13.420	5,672,600
2026-06-22	15.610	15.610	14.130	14.130	14.130	5,979,000
2026-06-18	14.870	14.870	14.870	14.870	14.870	224,701
2026-06-17	14.160	14.160	14.160	14.160	14.160	584,980
2026-06-16	12.980	13.500	12.790	13.490	13.490	3,039,200
2026-06-15	13.750	13.750	12.970	13.100	13.100	4,878,051
2026-06-12	13.120	13.640	13.120	13.640	13.640	5,242,250
2026-06-11	12.750	13.040	12.450	12.990	12.990	2,634,500
2026-06-10	13.330	13.330	12.660	12.750	12.750	3,587,100
2026-06-09	13.230	13.590	13.170	13.330	13.330	4,528,920
2026-06-08	12.870	13.420	12.710	13.020	13.020	3,321,700
2026-06-05	13.140	13.590	12.810	13.370	13.370	4,513,700
2026-06-04	13.500	13.960	13.100	13.100	13.100	7,511,200
2026-06-03	13.830	14.470	13.760	13.790	13.790	7,651,800
2026-06-02	13.530	13.980	12.970	13.780	13.780	5,181,710
2026-06-01	12.920	13.670	12.920	13.400	13.400	2,405,950
2026-05-29	13.560	13.670	12.900	13.240	13.240	4,748,999
2026-05-28	12.400	13.020	12.400	13.020	13.020	3,126,700
2026-05-27	12.390	12.700	11.870	12.400	12.400	3,093,200
2026-05-26	12.920	13.250	12.210	12.230	12.230	4,010,359
2026-05-25	13.230	13.240	12.680	12.850	12.850	2,306,805
2026-05-22	13.050	13.250	12.850	13.230	13.230	2,274,070
2026-05-21	13.470	13.670	12.860	12.980	12.980	2,811,800
2026-05-20	13.550	13.710	13.210	13.470	13.470	1,866,100
2026-05-19	13.880	14.010	13.510	13.630	13.630	1,860,554
2026-05-18	13.990	14.190	13.490	13.570	13.570	4,683,400
2026-05-15	14.910	15.060	14.000	14.200	14.200	4,769,499
2026-05-14	14.120	14.650	13.980	14.650	14.650	2,332,200
2026-05-13	14.410	14.930	13.850	13.950	13.950	5,925,010
2026-05-12	14.020	14.410	13.930	14.410	14.410	6,204,630
2026-05-11	13.240	13.720	13.070	13.720	13.720	4,310,290
2026-05-08	13.140	13.190	12.900	13.070	13.070	3,986,344
2026-05-07	12.840	13.470	12.840	13.380	13.380	4,389,780
2026-05-06	12.890	13.210	12.620	12.830	12.830	3,697,151
2026-04-30	12.590	12.990	12.270	12.890	12.890	3,005,620
2026-04-29	12.150	12.800	11.830	12.430	12.430	5,797,027
2026-04-28	12.500	12.750	12.450	12.450	12.450	2,009,000
2026-04-27	12.320	13.240	12.300	13.100	13.100	4,126,950
2026-04-24	12.870	13.190	12.610	12.610	12.610	2,043,800
2026-04-23	13.660	14.000	13.270	13.270	13.270	1,946,800
2026-04-22	13.600	14.220	13.430	13.970	13.970	2,878,680
2026-04-21	13.300	14.030	13.200	13.850	13.850	4,685,370

← NewerPage 2 of 5 · 242 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.