Shenzhen Jianyi Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.810 | 8.850 | 8.620 | 8.630 | 8.630 | 2,695,400 |
| 2025-07-21 | 8.620 | 8.940 | 8.600 | 8.800 | 8.800 | 4,109,300 |
| 2025-07-18 | 8.710 | 8.740 | 8.550 | 8.580 | 8.580 | 2,205,270 |
| 2025-07-17 | 8.480 | 8.580 | 8.430 | 8.570 | 8.570 | 1,320,600 |
| 2025-07-16 | 8.400 | 8.520 | 8.370 | 8.490 | 8.490 | 1,630,700 |
| 2025-07-15 | 8.660 | 8.700 | 8.300 | 8.480 | 8.480 | 2,419,300 |
| 2025-07-14 | 8.610 | 8.650 | 8.470 | 8.550 | 8.550 | 1,785,800 |
| 2025-07-11 | 8.610 | 8.720 | 8.550 | 8.630 | 8.630 | 1,804,300 |
| 2025-07-10 | 8.470 | 8.640 | 8.430 | 8.600 | 8.600 | 2,017,534 |
| 2025-07-09 | 8.600 | 8.710 | 8.450 | 8.480 | 8.480 | 2,446,710 |
| 2025-07-08 | 8.530 | 8.760 | 8.510 | 8.620 | 8.620 | 2,168,340 |
| 2025-07-07 | 8.390 | 8.630 | 8.300 | 8.590 | 8.590 | 2,214,740 |
| 2025-07-04 | 8.630 | 8.630 | 8.390 | 8.410 | 8.410 | 2,625,900 |
| 2025-07-03 | 8.740 | 8.980 | 8.610 | 8.660 | 8.660 | 3,145,250 |
| 2025-07-02 | 8.680 | 8.690 | 8.450 | 8.660 | 8.660 | 2,723,850 |
| 2025-07-01 | 8.800 | 8.840 | 8.650 | 8.660 | 8.660 | 2,132,350 |
| 2025-06-30 | 8.660 | 8.870 | 8.610 | 8.800 | 8.800 | 2,119,280 |
| 2025-06-27 | 8.600 | 8.840 | 8.510 | 8.700 | 8.700 | 3,323,190 |
| 2025-06-26 | 8.700 | 8.700 | 8.400 | 8.550 | 8.550 | 3,946,247 |
| 2025-06-25 | 8.900 | 9.020 | 8.650 | 8.690 | 8.690 | 4,632,177 |
| 2025-06-24 | 8.910 | 9.200 | 8.910 | 8.970 | 8.970 | 2,987,900 |
| 2025-06-23 | 8.610 | 9.020 | 8.580 | 8.970 | 8.970 | 3,545,300 |
| 2025-06-20 | 8.750 | 8.930 | 8.520 | 8.750 | 8.750 | 4,705,770 |
| 2025-06-19 | 9.220 | 9.300 | 8.820 | 8.870 | 8.870 | 5,483,640 |
| 2025-06-18 | 9.610 | 9.650 | 9.170 | 9.220 | 9.220 | 5,914,460 |
| 2025-06-17 | 9.930 | 10.000 | 9.510 | 9.650 | 9.650 | 6,197,120 |
| 2025-06-16 | 9.750 | 10.160 | 9.750 | 9.980 | 9.980 | 6,473,700 |
| 2025-06-13 | 9.600 | 9.740 | 9.350 | 9.730 | 9.730 | 6,243,110 |
| 2025-06-12 | 9.830 | 9.960 | 9.310 | 9.500 | 9.500 | 8,208,940 |
| 2025-06-11 | 9.560 | 10.000 | 9.410 | 9.800 | 9.800 | 10,311,170 |
| 2025-06-10 | 9.350 | 9.740 | 9.220 | 9.520 | 9.520 | 4,957,500 |
| 2025-06-09 | 9.070 | 9.490 | 8.890 | 9.360 | 9.360 | 5,706,743 |
| 2025-06-06 | 8.620 | 9.060 | 8.580 | 9.060 | 9.060 | 6,206,133 |
| 2025-06-05 | 8.690 | 8.740 | 8.550 | 8.630 | 8.630 | 4,266,260 |
| 2025-06-04 | 8.350 | 8.600 | 8.350 | 8.520 | 8.520 | 3,125,370 |
| 2025-06-03 | 8.500 | 8.500 | 8.320 | 8.360 | 8.360 | 2,826,950 |
| 2025-05-30 | 8.560 | 8.630 | 8.390 | 8.540 | 8.540 | 3,982,000 |
| 2025-05-29 | 8.710 | 8.920 | 8.480 | 8.620 | 8.620 | 5,766,820 |
| 2025-05-28 | 8.880 | 9.000 | 8.630 | 8.800 | 8.800 | 6,235,680 |
| 2025-05-27 | 8.600 | 8.880 | 8.520 | 8.880 | 8.880 | 7,187,283 |
| 2025-05-26 | 8.300 | 8.560 | 8.250 | 8.460 | 8.460 | 3,931,593 |
| 2025-05-23 | 8.490 | 8.650 | 8.220 | 8.320 | 8.320 | 4,623,883 |
| 2025-05-22 | 8.610 | 8.880 | 8.420 | 8.550 | 8.550 | 5,836,640 |
| 2025-05-21 | 8.720 | 8.770 | 8.430 | 8.650 | 8.650 | 8,619,458 |
| 2025-05-20 | 9.230 | 9.230 | 8.760 | 8.860 | 8.860 | 11,491,030 |
| 2025-05-19 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 902,300 |
| 2025-05-16 | 8.750 | 8.750 | 8.220 | 8.370 | 8.370 | 10,887,210 |
| 2025-05-15 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1,082,060 |
| 2025-05-14 | 7.550 | 7.930 | 7.370 | 7.930 | 7.930 | 4,718,178 |
| 2025-05-13 | 7.890 | 7.990 | 7.490 | 7.550 | 7.550 | 6,331,653 |
| 2025-05-12 | 7.330 | 7.680 | 7.330 | 7.680 | 7.680 | 4,231,710 |
| 2025-05-09 | 7.320 | 7.500 | 7.080 | 7.310 | 7.310 | 5,218,320 |
| 2025-05-08 | 7.180 | 7.510 | 7.180 | 7.310 | 7.310 | 5,857,720 |
| 2025-05-07 | 7.200 | 7.340 | 6.980 | 7.220 | 7.220 | 8,227,287 |
| 2025-05-06 | 7.150 | 7.280 | 6.930 | 7.200 | 7.200 | 9,626,333 |
| 2025-04-30 | 6.620 | 6.930 | 6.620 | 6.930 | 6.930 | 4,364,143 |
| 2025-04-29 | 6.280 | 6.600 | 6.280 | 6.600 | 6.600 | 6,824,210 |
| 2025-04-28 | 6.100 | 6.610 | 6.100 | 6.290 | 6.290 | 20,011,211 |
| 2025-04-24 | 6.660 | 6.690 | 6.350 | 6.410 | 6.410 | 9,412,207 |
| 2025-04-23 | 6.890 | 6.940 | 6.660 | 6.660 | 6.660 | 7,444,437 |
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.