Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.510	11.050	10.510	10.700	10.700	9,807,220
2022-01-27	12.950	13.280	11.680	11.680	11.680	3,838,000
2022-01-26	12.740	13.000	12.740	12.980	12.980	1,463,000
2022-01-25	13.010	13.030	12.820	12.850	12.850	1,382,670
2022-01-24	13.190	13.190	12.860	13.050	13.050	1,443,210
2022-01-21	12.900	13.200	12.700	13.060	13.060	2,151,046
2022-01-20	13.100	13.300	12.930	12.940	12.940	2,264,310
2022-01-19	12.960	13.190	12.860	13.190	13.190	2,137,401
2022-01-18	12.910	13.070	12.680	12.990	12.990	3,242,345
2022-01-17	13.200	13.200	12.720	12.910	12.910	2,199,951
2022-01-14	13.220	13.260	12.970	13.180	13.180	2,827,637
2022-01-13	13.010	13.360	12.680	13.150	13.150	3,670,580
2022-01-12	12.560	13.140	12.500	12.930	12.930	4,307,425
2022-01-11	12.500	12.710	12.450	12.620	12.620	2,070,820
2022-01-10	12.410	12.780	12.160	12.570	12.570	3,517,130
2022-01-07	12.840	12.840	12.400	12.510	12.510	5,635,950
2022-01-06	13.500	13.510	12.680	12.900	12.900	10,968,950
2022-01-05	12.410	12.410	12.120	12.280	12.280	1,918,350
2022-01-04	12.000	12.450	11.830	12.300	12.300	2,714,640
2021-12-31	11.720	12.120	11.630	12.000	12.000	2,963,840
2021-12-30	11.590	11.730	11.500	11.650	11.650	1,171,090
2021-12-29	11.520	11.640	11.380	11.540	11.540	720,801
2021-12-28	11.370	11.530	11.350	11.530	11.530	1,006,920
2021-12-27	11.450	11.540	11.340	11.370	11.370	1,069,270
2021-12-24	11.990	11.990	11.450	11.450	11.450	2,713,240
2021-12-23	11.890	12.100	11.720	12.100	12.100	2,823,060
2021-12-22	11.970	12.430	11.890	11.890	11.890	3,310,850
2021-12-21	12.650	12.650	11.830	11.920	11.920	3,318,320
2021-12-20	12.060	12.060	11.730	11.820	11.820	1,811,540
2021-12-17	11.680	12.130	11.540	12.110	12.110	2,922,515
2021-12-16	11.730	11.770	11.610	11.670	11.670	760,510
2021-12-15	11.540	11.810	11.540	11.650	11.650	1,413,910
2021-12-14	11.350	11.780	11.230	11.570	11.570	1,921,749
2021-12-13	11.350	11.470	11.240	11.390	11.390	1,721,570
2021-12-10	11.360	11.660	11.250	11.300	11.300	2,612,894
2021-12-09	11.400	11.690	11.280	11.390	11.390	2,239,675
2021-12-08	11.380	11.510	11.210	11.410	11.410	1,370,309
2021-12-07	11.990	11.990	11.170	11.370	11.370	3,926,473
2021-12-06	12.520	12.900	11.850	12.020	12.020	5,951,649
2021-12-03	11.730	12.670	11.620	12.510	12.510	4,651,226
2021-12-02	11.670	11.880	11.540	11.680	11.680	1,335,710
2021-12-01	11.480	11.710	11.410	11.680	11.680	1,468,200
2021-11-30	11.310	11.570	11.260	11.480	11.480	1,645,035
2021-11-29	11.250	11.700	11.150	11.310	11.310	2,355,805
2021-11-26	11.450	11.570	11.290	11.480	11.480	1,550,989
2021-11-25	11.220	11.480	11.180	11.460	11.460	1,691,520
2021-11-24	11.300	11.350	11.160	11.290	11.290	1,279,884
2021-11-23	11.170	11.340	11.020	11.250	11.250	2,332,581
2021-11-22	10.830	11.140	10.620	11.080	11.080	3,502,010
2021-11-19	10.720	11.050	10.680	10.830	10.830	2,138,700
2021-11-18	11.040	11.150	10.550	10.720	10.720	2,184,240
2021-11-17	10.820	11.050	10.750	10.980	10.980	1,948,090
2021-11-16	10.750	11.030	10.640	10.820	10.820	2,406,480
2021-11-15	10.550	10.750	10.490	10.720	10.720	2,080,331
2021-11-12	10.700	10.750	10.530	10.550	10.550	1,150,600
2021-11-11	10.520	10.770	10.520	10.700	10.700	1,451,388
2021-11-10	10.400	10.550	10.360	10.530	10.530	1,355,580
2021-11-09	10.460	10.570	10.230	10.430	10.430	2,023,690
2021-11-08	10.690	10.780	10.350	10.460	10.460	2,974,770
2021-11-05	10.760	10.860	10.620	10.700	10.700	1,332,400

← NewerPage 20 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.