Shenzhen Jianyi Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.250 | 7.290 | 6.850 | 6.850 | 6.850 | 8,019,350 |
| 2025-04-21 | 6.860 | 7.190 | 6.720 | 7.030 | 7.030 | 10,063,190 |
| 2025-04-18 | 7.220 | 7.480 | 6.980 | 7.310 | 7.310 | 9,617,100 |
| 2025-04-17 | 7.400 | 7.600 | 7.170 | 7.220 | 7.220 | 8,568,700 |
| 2025-04-16 | 7.480 | 7.820 | 7.320 | 7.330 | 7.330 | 11,077,470 |
| 2025-04-15 | 8.190 | 8.490 | 7.570 | 8.020 | 8.020 | 19,194,490 |
| 2025-04-14 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 3,610,300 |
| 2025-04-11 | 7.100 | 7.470 | 7.000 | 7.020 | 7.020 | 10,582,990 |
| 2025-04-10 | 6.650 | 7.270 | 6.650 | 7.270 | 7.270 | 10,974,380 |
| 2025-04-09 | 6.470 | 6.800 | 5.920 | 6.610 | 6.610 | 12,153,160 |
| 2025-04-08 | 6.340 | 6.880 | 6.340 | 6.580 | 6.580 | 14,750,630 |
| 2025-04-07 | 7.040 | 7.070 | 7.040 | 7.040 | 7.040 | 2,755,800 |
| 2025-04-03 | 7.970 | 8.030 | 7.650 | 7.820 | 7.820 | 11,061,290 |
| 2025-04-02 | 8.040 | 8.550 | 7.940 | 8.020 | 8.020 | 20,864,580 |
| 2025-04-01 | 7.350 | 7.920 | 7.270 | 7.920 | 7.920 | 8,008,770 |
| 2025-03-31 | 7.660 | 7.800 | 7.180 | 7.200 | 7.200 | 11,103,860 |
| 2025-03-28 | 7.830 | 7.920 | 7.400 | 7.410 | 7.410 | 12,950,320 |
| 2025-03-27 | 8.600 | 8.600 | 7.800 | 7.840 | 7.840 | 16,524,830 |
| 2025-03-26 | 8.280 | 8.880 | 8.170 | 8.660 | 8.660 | 18,225,359 |
| 2025-03-25 | 8.990 | 9.240 | 8.420 | 8.490 | 8.490 | 24,224,750 |
| 2025-03-24 | 10.360 | 10.920 | 9.360 | 9.360 | 9.360 | 23,534,100 |
| 2025-03-21 | 8.790 | 10.400 | 8.790 | 10.400 | 10.400 | 32,683,971 |
| 2025-03-20 | 9.830 | 10.700 | 9.400 | 9.450 | 9.450 | 35,770,727 |
| 2025-03-19 | 8.760 | 9.830 | 8.760 | 9.830 | 9.830 | 27,959,881 |
| 2025-03-18 | 8.260 | 8.940 | 8.100 | 8.940 | 8.940 | 29,221,330 |
| 2025-03-17 | 7.480 | 8.130 | 7.480 | 8.130 | 8.130 | 5,123,740 |
| 2025-03-14 | 7.320 | 7.430 | 7.210 | 7.390 | 7.390 | 5,145,200 |
| 2025-03-13 | 7.560 | 7.650 | 7.240 | 7.350 | 7.350 | 4,689,900 |
| 2025-03-12 | 7.550 | 7.680 | 7.420 | 7.520 | 7.520 | 6,153,040 |
| 2025-03-11 | 7.350 | 7.490 | 7.270 | 7.420 | 7.420 | 5,798,100 |
| 2025-03-10 | 7.230 | 7.800 | 7.210 | 7.430 | 7.430 | 8,934,400 |
| 2025-03-07 | 7.340 | 7.370 | 7.160 | 7.180 | 7.180 | 4,901,600 |
| 2025-03-06 | 7.420 | 7.480 | 7.150 | 7.350 | 7.350 | 7,038,550 |
| 2025-03-05 | 7.670 | 7.750 | 7.260 | 7.430 | 7.430 | 7,428,100 |
| 2025-03-04 | 7.570 | 7.740 | 7.550 | 7.740 | 7.740 | 4,921,700 |
| 2025-03-03 | 7.600 | 7.810 | 7.510 | 7.630 | 7.630 | 5,716,208 |
| 2025-02-28 | 7.900 | 7.920 | 7.650 | 7.650 | 7.650 | 5,219,018 |
| 2025-02-27 | 7.830 | 8.050 | 7.660 | 7.790 | 7.790 | 6,812,370 |
| 2025-02-26 | 7.910 | 8.080 | 7.660 | 7.910 | 7.910 | 7,842,530 |
| 2025-02-25 | 7.670 | 8.050 | 7.560 | 7.870 | 7.870 | 8,912,110 |
| 2025-02-24 | 7.620 | 7.750 | 7.500 | 7.690 | 7.690 | 6,718,760 |
| 2025-02-21 | 7.650 | 7.680 | 7.350 | 7.550 | 7.550 | 6,458,490 |
| 2025-02-20 | 7.620 | 7.680 | 7.410 | 7.650 | 7.650 | 4,700,905 |
| 2025-02-19 | 7.550 | 7.670 | 7.520 | 7.600 | 7.600 | 4,942,735 |
| 2025-02-18 | 7.880 | 7.890 | 7.450 | 7.480 | 7.480 | 6,959,355 |
| 2025-02-17 | 7.490 | 7.910 | 7.460 | 7.780 | 7.780 | 9,790,480 |
| 2025-02-14 | 7.570 | 7.630 | 7.300 | 7.350 | 7.350 | 5,909,410 |
| 2025-02-13 | 7.770 | 7.820 | 7.590 | 7.610 | 7.610 | 4,197,180 |
| 2025-02-12 | 7.680 | 7.770 | 7.550 | 7.700 | 7.700 | 4,838,790 |
| 2025-02-11 | 7.830 | 7.870 | 7.520 | 7.700 | 7.700 | 6,716,720 |
| 2025-02-10 | 7.510 | 7.780 | 7.420 | 7.780 | 7.780 | 7,474,410 |
| 2025-02-07 | 7.410 | 7.520 | 7.250 | 7.410 | 7.410 | 8,136,003 |
| 2025-02-06 | 7.160 | 7.390 | 6.900 | 7.310 | 7.310 | 9,526,140 |
| 2025-02-05 | 6.820 | 7.070 | 6.770 | 7.030 | 7.030 | 10,225,250 |
| 2025-01-27 | 6.800 | 7.010 | 6.640 | 6.640 | 6.640 | 10,215,100 |
| 2025-01-24 | 6.450 | 6.640 | 6.360 | 6.610 | 6.610 | 10,861,110 |
| 2025-01-23 | 6.610 | 6.950 | 6.610 | 6.640 | 6.640 | 22,771,070 |
| 2025-01-22 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 2,245,900 |
| 2025-01-21 | 8.510 | 8.600 | 8.100 | 8.150 | 8.150 | 8,665,690 |
| 2025-01-20 | 8.290 | 8.530 | 7.990 | 8.510 | 8.510 | 11,409,750 |
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.