Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.760	13.510	12.700	13.360	13.360	2,341,460
2026-04-17	13.100	13.330	12.780	12.920	12.920	2,136,700
2026-04-16	12.920	13.430	12.860	13.100	13.100	2,181,680
2026-04-15	12.850	13.120	12.560	13.000	13.000	2,555,600
2026-04-14	12.780	13.230	12.700	12.950	12.950	4,942,800
2026-04-13	12.140	12.600	12.000	12.600	12.600	3,594,824
2026-04-10	12.150	12.150	11.800	12.000	12.000	1,679,110
2026-04-09	12.060	12.110	11.740	12.020	12.020	2,042,400
2026-04-08	11.900	12.190	11.870	12.000	12.000	2,550,976
2026-04-07	11.150	11.730	11.050	11.730	11.730	2,918,020
2026-04-03	11.570	11.570	11.030	11.170	11.170	2,823,670
2026-04-02	11.840	12.000	11.530	11.570	11.570	1,694,520
2026-04-01	12.000	12.100	11.510	11.800	11.800	2,263,400
2026-03-31	12.100	12.650	11.690	11.830	11.830	4,598,876
2026-03-30	12.390	12.630	11.910	12.300	12.300	3,549,700
2026-03-27	12.600	13.000	12.110	12.300	12.300	5,476,161
2026-03-26	12.420	12.790	12.120	12.720	12.720	5,237,740
2026-03-25	12.170	12.340	12.020	12.340	12.340	1,904,130
2026-03-24	11.360	11.750	11.360	11.750	11.750	3,740,390
2026-03-23	11.350	11.600	10.980	11.190	11.190	4,275,300
2026-03-20	11.830	12.090	11.400	11.560	11.560	5,673,300
2026-03-19	11.440	12.000	11.300	11.570	11.570	7,491,630
2026-03-18	11.120	11.570	11.120	11.570	11.570	7,512,730
2026-03-17	11.270	11.420	10.960	11.020	11.020	6,464,630
2026-03-16	11.050	11.460	11.000	11.460	11.460	8,857,920
2026-03-13	10.430	10.910	10.350	10.910	10.910	4,614,055
2026-03-12	10.580	10.770	10.380	10.390	10.390	2,559,770
2026-03-11	10.410	10.730	10.320	10.640	10.640	3,847,470
2026-03-10	9.850	10.320	9.850	10.320	10.320	3,981,780
2026-03-09	9.900	9.900	9.660	9.830	9.830	1,517,500
2026-03-06	9.800	10.000	9.700	9.920	9.920	2,071,310
2026-03-05	9.820	9.890	9.700	9.800	9.800	1,914,900
2026-03-04	9.600	9.810	9.510	9.700	9.700	2,443,960
2026-03-03	10.330	10.380	9.720	9.870	9.870	4,221,400
2026-03-02	10.300	10.360	10.010	10.160	10.160	3,773,700
2026-02-27	10.120	10.490	10.100	10.470	10.470	4,456,580
2026-02-26	10.420	10.420	10.140	10.150	10.150	2,638,440
2026-02-25	10.160	10.420	10.160	10.350	10.350	2,410,118
2026-02-24	10.240	10.290	10.140	10.210	10.210	2,022,430
2026-02-13	10.180	10.290	10.160	10.240	10.240	1,737,340
2026-02-12	10.240	10.240	10.080	10.200	10.200	2,712,000
2026-02-11	10.220	10.290	9.980	10.290	10.290	3,437,000
2026-02-10	10.270	10.590	10.210	10.250	10.250	6,201,890
2026-02-09	10.120	10.410	10.030	10.220	10.220	3,410,990
2026-02-06	10.000	10.190	9.900	10.090	10.090	2,108,740
2026-02-05	10.040	10.230	10.000	10.050	10.050	2,037,540
2026-02-04	9.920	10.160	9.820	10.100	10.100	3,317,080
2026-02-03	10.080	10.080	9.810	9.910	9.910	2,992,350
2026-02-02	9.700	10.130	9.660	9.990	9.990	3,495,560
2026-01-30	9.640	9.830	9.410	9.800	9.800	2,842,450
2026-01-29	9.750	9.950	9.640	9.700	9.700	2,244,350
2026-01-28	10.020	10.060	9.760	9.790	9.790	3,027,140
2026-01-27	10.110	10.150	9.990	10.050	10.050	2,451,170
2026-01-26	10.340	10.340	10.040	10.120	10.120	4,461,080
2026-01-23	10.230	10.510	10.230	10.340	10.340	3,212,290
2026-01-22	10.180	10.320	10.080	10.240	10.240	3,203,420
2026-01-21	10.080	10.250	10.070	10.230	10.230	2,714,700
2026-01-20	10.200	10.380	10.070	10.140	10.140	3,416,600
2026-01-19	10.080	10.340	10.040	10.250	10.250	3,108,700
2026-01-16	10.190	10.240	9.930	10.030	10.030	4,656,490

← NewerPage 3 of 21 · 1,214 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.