Shenzhen Jianyi Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 10.390 | 10.630 | 10.380 | 10.450 | 10.450 | 2,795,683 |
| 2025-10-21 | 9.990 | 10.600 | 9.940 | 10.440 | 10.440 | 4,551,813 |
| 2025-10-20 | 9.880 | 10.220 | 9.810 | 10.130 | 10.130 | 5,524,830 |
| 2025-10-17 | 10.000 | 10.220 | 9.710 | 9.730 | 9.730 | 3,062,130 |
| 2025-10-16 | 10.030 | 10.120 | 9.890 | 10.060 | 10.060 | 2,517,760 |
| 2025-10-15 | 10.180 | 10.380 | 9.910 | 10.000 | 10.000 | 3,464,920 |
| 2025-10-14 | 10.750 | 10.800 | 10.080 | 10.170 | 10.170 | 4,617,130 |
| 2025-10-13 | 10.510 | 10.910 | 10.250 | 10.600 | 10.600 | 8,504,446 |
| 2025-10-10 | 9.920 | 10.500 | 9.920 | 10.500 | 10.500 | 2,106,730 |
| 2025-10-09 | 9.690 | 10.050 | 9.610 | 10.000 | 10.000 | 4,729,520 |
| 2025-09-30 | 9.510 | 9.670 | 9.450 | 9.570 | 9.570 | 2,357,540 |
| 2025-09-29 | 9.680 | 9.880 | 9.500 | 9.500 | 9.500 | 4,067,090 |
| 2025-09-26 | 9.400 | 9.550 | 9.300 | 9.500 | 9.500 | 3,191,240 |
| 2025-09-25 | 9.170 | 9.630 | 9.100 | 9.500 | 9.500 | 5,524,320 |
| 2025-09-24 | 9.000 | 9.190 | 8.880 | 9.170 | 9.170 | 1,520,700 |
| 2025-09-23 | 9.200 | 9.260 | 8.860 | 9.000 | 9.000 | 3,170,000 |
| 2025-09-22 | 9.100 | 9.300 | 9.070 | 9.260 | 9.260 | 2,486,200 |
| 2025-09-19 | 9.200 | 9.260 | 9.010 | 9.090 | 9.090 | 1,959,900 |
| 2025-09-18 | 9.550 | 9.550 | 9.080 | 9.150 | 9.150 | 4,680,170 |
| 2025-09-17 | 9.500 | 9.560 | 9.440 | 9.500 | 9.500 | 1,922,260 |
| 2025-09-16 | 9.460 | 9.600 | 9.410 | 9.570 | 9.570 | 2,187,430 |
| 2025-09-15 | 9.760 | 9.840 | 9.530 | 9.540 | 9.540 | 3,138,640 |
| 2025-09-12 | 9.650 | 9.830 | 9.570 | 9.760 | 9.760 | 3,516,900 |
| 2025-09-11 | 9.620 | 10.110 | 9.530 | 9.660 | 9.660 | 7,123,760 |
| 2025-09-10 | 9.350 | 9.790 | 9.240 | 9.640 | 9.640 | 5,663,760 |
| 2025-09-09 | 9.330 | 9.470 | 9.230 | 9.320 | 9.320 | 2,858,620 |
| 2025-09-08 | 9.120 | 9.350 | 9.080 | 9.290 | 9.290 | 2,522,980 |
| 2025-09-05 | 9.010 | 9.120 | 8.940 | 9.100 | 9.100 | 3,299,800 |
| 2025-09-04 | 9.200 | 9.280 | 8.930 | 8.940 | 8.940 | 4,417,280 |
| 2025-09-03 | 9.400 | 9.530 | 9.170 | 9.180 | 9.180 | 4,794,580 |
| 2025-09-02 | 9.090 | 9.570 | 8.900 | 9.410 | 9.410 | 9,081,950 |
| 2025-09-01 | 9.100 | 9.110 | 8.890 | 9.110 | 9.110 | 8,028,190 |
| 2025-08-29 | 8.610 | 8.710 | 8.490 | 8.680 | 8.680 | 2,933,550 |
| 2025-08-28 | 8.700 | 8.820 | 8.420 | 8.610 | 8.610 | 3,229,040 |
| 2025-08-27 | 8.850 | 9.100 | 8.680 | 8.730 | 8.730 | 3,611,710 |
| 2025-08-26 | 8.730 | 8.950 | 8.690 | 8.860 | 8.860 | 2,899,870 |
| 2025-08-25 | 8.960 | 8.990 | 8.640 | 8.720 | 8.720 | 3,818,100 |
| 2025-08-22 | 8.970 | 9.140 | 8.870 | 8.950 | 8.950 | 3,234,450 |
| 2025-08-21 | 9.360 | 9.370 | 8.860 | 8.880 | 8.880 | 6,708,430 |
| 2025-08-20 | 8.870 | 9.010 | 8.850 | 9.010 | 9.010 | 2,129,370 |
| 2025-08-19 | 8.530 | 8.650 | 8.520 | 8.580 | 8.580 | 1,868,920 |
| 2025-08-18 | 8.470 | 8.600 | 8.420 | 8.540 | 8.540 | 1,671,710 |
| 2025-08-15 | 8.440 | 8.500 | 8.370 | 8.490 | 8.490 | 1,893,710 |
| 2025-08-14 | 8.550 | 8.640 | 8.380 | 8.430 | 8.430 | 1,823,400 |
| 2025-08-13 | 8.690 | 8.700 | 8.440 | 8.520 | 8.520 | 3,199,070 |
| 2025-08-12 | 8.600 | 8.730 | 8.600 | 8.690 | 8.690 | 1,313,110 |
| 2025-08-11 | 8.810 | 8.810 | 8.570 | 8.620 | 8.620 | 2,308,400 |
| 2025-08-08 | 8.890 | 8.890 | 8.710 | 8.740 | 8.740 | 1,902,800 |
| 2025-08-07 | 8.880 | 8.960 | 8.700 | 8.890 | 8.890 | 2,731,340 |
| 2025-08-06 | 8.810 | 9.160 | 8.750 | 8.850 | 8.850 | 5,721,300 |
| 2025-08-05 | 8.310 | 8.720 | 8.280 | 8.720 | 8.720 | 3,024,100 |
| 2025-08-04 | 8.140 | 8.330 | 8.140 | 8.300 | 8.300 | 947,100 |
| 2025-08-01 | 8.140 | 8.210 | 8.140 | 8.200 | 8.200 | 1,042,730 |
| 2025-07-31 | 8.200 | 8.240 | 8.110 | 8.180 | 8.180 | 1,403,900 |
| 2025-07-30 | 8.190 | 8.230 | 8.110 | 8.190 | 8.190 | 1,227,800 |
| 2025-07-29 | 8.360 | 8.400 | 8.170 | 8.210 | 8.210 | 1,428,230 |
| 2025-07-28 | 8.300 | 8.390 | 8.250 | 8.350 | 8.350 | 1,337,510 |
| 2025-07-25 | 8.300 | 8.330 | 8.110 | 8.290 | 8.290 | 2,180,637 |
| 2025-07-24 | 8.280 | 8.350 | 8.200 | 8.300 | 8.300 | 1,598,970 |
| 2025-07-23 | 8.550 | 8.630 | 8.250 | 8.280 | 8.280 | 3,633,370 |
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.