Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	8.710	8.730	8.050	8.250	8.250	11,611,360
2025-01-16	8.980	9.160	8.590	8.710	8.710	7,619,080
2025-01-15	8.950	9.030	8.700	8.880	8.880	4,840,200
2025-01-14	8.480	8.870	8.480	8.870	8.870	4,661,500
2025-01-13	8.290	8.540	7.970	8.390	8.390	4,601,970
2025-01-10	8.930	8.960	8.350	8.370	8.370	4,501,385
2025-01-09	8.800	9.010	8.670	8.930	8.930	3,931,154
2025-01-08	8.780	8.960	8.500	8.840	8.840	5,204,800
2025-01-07	8.380	8.780	8.380	8.780	8.780	5,244,059
2025-01-06	8.540	8.630	8.050	8.350	8.350	5,619,181
2025-01-03	9.150	9.270	8.560	8.590	8.590	6,028,584
2025-01-02	9.120	9.370	8.970	9.130	9.130	4,732,710
2024-12-31	9.480	9.580	9.090	9.150	9.150	5,331,305
2024-12-30	9.870	9.950	9.260	9.480	9.480	7,093,905
2024-12-27	9.610	9.970	9.410	9.760	9.760	9,319,495
2024-12-26	9.410	9.920	9.400	9.560	9.560	13,791,660
2024-12-25	9.500	10.640	9.300	10.120	10.120	20,805,449
2024-12-24	9.710	9.710	9.710	9.710	9.710	1,269,500
2024-12-23	11.260	11.720	10.790	10.790	10.790	7,439,210
2024-12-20	12.950	13.000	11.990	11.990	11.990	13,023,350
2024-12-19	13.010	13.900	12.850	13.320	13.320	8,409,361
2024-12-18	13.000	13.660	12.910	12.910	12.910	4,447,480
2024-12-17	13.780	13.930	13.000	13.060	13.060	6,461,585
2024-12-16	14.000	14.250	13.600	13.850	13.850	9,791,880
2024-12-13	14.790	15.100	13.780	13.970	13.970	16,693,439
2024-12-12	14.010	15.210	13.900	15.210	15.210	9,743,840
2024-12-11	13.800	14.040	13.500	13.830	13.830	10,391,680
2024-12-10	15.460	15.460	13.910	14.470	14.470	19,520,160
2024-12-09	12.760	14.050	12.680	14.050	14.050	2,939,927
2024-12-06	12.630	12.890	12.380	12.770	12.770	4,435,830
2024-12-05	12.350	12.780	12.030	12.460	12.460	5,240,460
2024-12-04	12.810	13.410	12.110	12.180	12.180	8,996,970
2024-12-03	12.220	13.000	12.150	12.880	12.880	6,237,670
2024-12-02	12.200	12.480	11.990	12.230	12.230	3,231,640
2024-11-29	11.960	12.180	11.840	12.070	12.070	2,854,860
2024-11-28	11.840	12.100	11.700	11.950	11.950	2,694,310
2024-11-27	11.840	11.840	11.320	11.760	11.760	1,878,500
2024-11-26	11.570	11.900	11.490	11.730	11.730	2,269,256
2024-11-25	11.170	11.580	11.150	11.570	11.570	1,680,870
2024-11-22	11.750	11.920	11.250	11.250	11.250	1,996,840
2024-11-21	11.900	12.020	11.640	11.770	11.770	1,884,030
2024-11-20	11.400	11.890	11.370	11.820	11.820	3,202,078
2024-11-19	11.270	11.440	11.090	11.400	11.400	2,057,218
2024-11-18	11.500	11.650	11.000	11.270	11.270	2,774,400
2024-11-15	11.740	11.840	11.330	11.340	11.340	2,901,180
2024-11-14	11.770	12.290	11.620	11.740	11.740	4,506,540
2024-11-13	11.990	12.000	11.480	11.750	11.750	2,734,850
2024-11-12	12.070	12.480	11.730	11.910	11.910	5,003,500
2024-11-11	11.960	11.960	11.720	11.900	11.900	3,917,800
2024-11-08	12.200	12.290	11.780	11.870	11.870	6,057,350
2024-11-07	11.890	12.180	11.490	12.160	12.160	8,938,854
2024-11-06	11.810	12.640	11.810	11.900	11.900	15,445,960
2024-11-05	10.760	11.810	10.760	11.810	11.810	7,763,928
2024-11-04	10.310	10.780	10.020	10.740	10.740	3,604,090
2024-11-01	10.990	10.990	10.250	10.300	10.300	3,946,810
2024-10-31	10.570	10.980	10.550	10.780	10.780	3,841,460
2024-10-30	10.590	10.850	10.480	10.610	10.610	3,207,200
2024-10-29	11.160	11.160	10.680	10.690	10.690	4,708,900
2024-10-28	10.510	11.270	10.510	11.160	11.160	6,383,540
2024-10-25	10.620	10.770	10.500	10.680	10.680	4,229,020

← NewerPage 8 of 21 · 1,215 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.