Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.450	10.470	10.150	10.210	10.210	6,240,100
2026-01-14	10.180	10.580	10.180	10.580	10.580	11,874,160
2026-01-13	10.210	10.250	9.970	10.080	10.080	5,601,430
2026-01-12	10.420	10.520	10.110	10.190	10.190	6,136,450
2026-01-09	10.400	10.520	10.220	10.460	10.460	5,849,950
2026-01-08	10.480	10.690	10.450	10.510	10.510	5,045,856
2026-01-07	10.540	10.860	10.460	10.530	10.530	6,567,986
2026-01-06	10.450	10.770	10.350	10.470	10.470	7,346,650
2026-01-05	10.500	11.000	10.130	10.550	10.550	12,230,740
2025-12-31	10.850	11.000	10.300	10.480	10.480	13,126,100
2025-12-30	11.580	11.580	10.760	10.770	10.770	22,116,949
2025-12-29	11.030	11.030	11.030	11.030	11.030	92,450
2025-12-26	10.500	10.500	10.500	10.500	10.500	215,000
2025-12-25	9.530	10.000	9.530	10.000	10.000	3,805,410
2025-12-24	9.000	9.520	8.910	9.520	9.520	7,376,500
2025-12-23	9.070	9.070	8.880	9.070	9.070	5,351,880
2025-12-22	8.100	8.640	8.100	8.640	8.640	1,536,620
2025-12-19	7.780	8.240	7.620	8.230	8.230	8,438,721
2025-12-18	7.870	8.680	7.870	7.990	7.990	14,133,680
2025-12-17	8.280	8.280	8.280	8.280	8.280	495,300
2025-12-16	8.720	8.720	8.720	8.720	8.720	161,400
2025-12-15	9.180	9.180	9.180	9.180	9.180	700,500
2025-12-12	9.660	9.660	9.660	9.660	9.660	1,663,600
2025-12-11	10.500	10.510	10.170	10.170	10.170	4,834,100
2025-12-10	10.550	10.880	10.410	10.700	10.700	4,354,050
2025-12-09	10.790	10.960	10.560	10.570	10.570	6,364,810
2025-12-08	10.050	10.630	9.890	10.630	10.630	8,185,460
2025-12-05	9.630	10.200	9.450	10.120	10.120	6,846,600
2025-12-04	10.380	10.380	9.900	9.900	9.900	5,625,200
2025-12-03	10.640	10.980	10.150	10.420	10.420	5,770,210
2025-12-02	11.190	11.190	10.560	10.610	10.610	8,463,216
2025-12-01	10.520	11.120	10.520	11.120	11.120	7,511,740
2025-11-28	10.520	10.810	10.480	10.590	10.590	5,354,200
2025-11-27	10.350	11.000	10.220	10.590	10.590	8,344,560
2025-11-26	11.150	11.180	10.760	10.760	10.760	5,373,315
2025-11-25	10.810	11.330	10.630	11.330	11.330	7,130,920
2025-11-24	11.080	11.200	10.790	10.790	10.790	6,851,400
2025-11-21	11.580	11.690	11.360	11.360	11.360	8,384,750
2025-11-20	12.710	12.880	11.960	11.960	11.960	3,469,300
2025-11-19	13.260	13.260	12.440	12.590	12.590	12,078,580
2025-11-18	12.630	12.630	12.420	12.630	12.630	1,901,540
2025-11-17	11.640	12.030	11.600	12.030	12.030	6,268,610
2025-11-14	11.290	11.840	11.200	11.460	11.460	4,970,430
2025-11-13	11.450	11.500	11.180	11.340	11.340	3,483,900
2025-11-12	11.780	12.310	11.330	11.330	11.330	7,199,000
2025-11-11	11.460	11.950	11.460	11.930	11.930	7,452,140
2025-11-10	11.070	11.780	10.900	11.450	11.450	9,691,690
2025-11-07	11.000	11.540	11.000	11.220	11.220	12,363,020
2025-11-06	11.900	11.970	11.550	11.550	11.550	3,268,900
2025-11-05	11.800	12.470	11.800	12.160	12.160	14,102,500
2025-11-04	12.330	12.330	11.380	11.880	11.880	20,310,961
2025-11-03	11.720	11.740	11.620	11.740	11.740	3,288,970
2025-10-31	11.170	11.180	10.870	11.180	11.180	5,645,540
2025-10-30	10.200	10.650	10.060	10.650	10.650	3,524,970
2025-10-29	10.230	10.290	9.990	10.140	10.140	3,430,900
2025-10-28	10.490	10.590	10.210	10.300	10.300	2,664,400
2025-10-27	10.830	10.980	10.410	10.470	10.470	3,462,830
2025-10-24	10.510	11.120	10.510	10.830	10.830	3,337,100
2025-10-23	10.400	10.690	10.210	10.590	10.590	2,907,713
2025-10-22	10.390	10.630	10.380	10.450	10.450	2,795,683

← NewerPage 4 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.