Shenzhen Jianyi Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.310 | 10.440 | 10.240 | 10.300 | 10.300 | 1,774,700 |
| 2024-10-23 | 10.450 | 10.600 | 10.300 | 10.350 | 10.350 | 2,229,490 |
| 2024-10-22 | 10.590 | 10.600 | 10.300 | 10.450 | 10.450 | 2,851,250 |
| 2024-10-21 | 10.200 | 10.680 | 10.100 | 10.480 | 10.480 | 4,327,470 |
| 2024-10-18 | 9.910 | 10.250 | 9.820 | 10.200 | 10.200 | 3,109,810 |
| 2024-10-17 | 10.260 | 10.520 | 9.960 | 9.970 | 9.970 | 3,495,569 |
| 2024-10-16 | 10.140 | 10.660 | 10.110 | 10.320 | 10.320 | 4,696,720 |
| 2024-10-15 | 10.300 | 10.800 | 10.190 | 10.410 | 10.410 | 7,215,749 |
| 2024-10-14 | 10.140 | 10.680 | 9.900 | 10.350 | 10.350 | 4,694,320 |
| 2024-10-11 | 10.100 | 10.190 | 9.720 | 9.840 | 9.840 | 2,614,500 |
| 2024-10-10 | 9.700 | 10.360 | 9.540 | 10.110 | 10.110 | 4,123,380 |
| 2024-10-09 | 10.480 | 10.480 | 9.680 | 9.700 | 9.700 | 4,740,380 |
| 2024-10-08 | 11.680 | 11.680 | 10.310 | 10.730 | 10.730 | 9,230,710 |
| 2024-09-30 | 10.100 | 10.740 | 9.670 | 10.630 | 10.630 | 9,316,090 |
| 2024-09-27 | 9.350 | 9.850 | 9.250 | 9.840 | 9.840 | 4,028,250 |
| 2024-09-26 | 8.990 | 9.310 | 8.950 | 9.300 | 9.300 | 2,661,200 |
| 2024-09-25 | 9.040 | 9.400 | 8.830 | 9.070 | 9.070 | 3,291,600 |
| 2024-09-24 | 8.530 | 9.110 | 8.530 | 8.910 | 8.910 | 2,789,650 |
| 2024-09-23 | 8.550 | 8.640 | 8.490 | 8.570 | 8.570 | 890,800 |
| 2024-09-20 | 8.670 | 8.690 | 8.570 | 8.610 | 8.610 | 1,135,100 |
| 2024-09-19 | 8.580 | 8.700 | 8.420 | 8.610 | 8.610 | 1,892,800 |
| 2024-09-18 | 8.700 | 8.760 | 8.360 | 8.460 | 8.460 | 1,517,500 |
| 2024-09-13 | 8.830 | 8.850 | 8.610 | 8.620 | 8.620 | 1,048,200 |
| 2024-09-12 | 8.930 | 9.000 | 8.810 | 8.820 | 8.820 | 1,418,700 |
| 2024-09-11 | 8.770 | 8.920 | 8.680 | 8.820 | 8.820 | 1,412,600 |
| 2024-09-10 | 8.950 | 9.020 | 8.670 | 8.810 | 8.810 | 2,085,900 |
| 2024-09-09 | 8.590 | 9.000 | 8.410 | 8.950 | 8.950 | 3,145,138 |
| 2024-09-06 | 8.620 | 8.900 | 8.570 | 8.610 | 8.610 | 2,391,300 |
| 2024-09-05 | 8.390 | 8.620 | 8.390 | 8.580 | 8.580 | 1,442,370 |
| 2024-09-04 | 8.680 | 8.680 | 8.380 | 8.380 | 8.380 | 1,525,200 |
| 2024-09-03 | 8.410 | 8.640 | 8.400 | 8.640 | 8.640 | 1,014,000 |
| 2024-09-02 | 8.590 | 8.680 | 8.400 | 8.410 | 8.410 | 1,309,130 |
| 2024-08-30 | 8.390 | 8.740 | 8.280 | 8.580 | 8.580 | 1,464,550 |
| 2024-08-29 | 8.330 | 8.410 | 8.200 | 8.390 | 8.390 | 1,358,900 |
| 2024-08-28 | 8.670 | 8.770 | 8.310 | 8.330 | 8.330 | 2,160,300 |
| 2024-08-27 | 8.630 | 8.820 | 8.480 | 8.670 | 8.670 | 2,182,180 |
| 2024-08-26 | 8.310 | 8.830 | 8.310 | 8.620 | 8.620 | 1,938,500 |
| 2024-08-23 | 8.350 | 8.420 | 8.190 | 8.300 | 8.300 | 1,198,840 |
| 2024-08-22 | 8.500 | 8.500 | 8.290 | 8.300 | 8.300 | 1,009,730 |
| 2024-08-21 | 8.290 | 8.490 | 8.220 | 8.430 | 8.430 | 781,400 |
| 2024-08-20 | 8.430 | 8.510 | 8.290 | 8.290 | 8.290 | 1,048,700 |
| 2024-08-19 | 8.410 | 8.650 | 8.340 | 8.430 | 8.430 | 976,540 |
| 2024-08-16 | 8.570 | 8.690 | 8.460 | 8.470 | 8.470 | 1,246,630 |
| 2024-08-15 | 8.480 | 8.670 | 8.350 | 8.620 | 8.620 | 1,077,300 |
| 2024-08-14 | 8.600 | 8.720 | 8.430 | 8.490 | 8.490 | 1,007,200 |
| 2024-08-13 | 8.370 | 8.620 | 8.200 | 8.600 | 8.600 | 1,448,250 |
| 2024-08-12 | 8.570 | 8.570 | 8.310 | 8.370 | 8.370 | 1,319,050 |
| 2024-08-09 | 8.420 | 8.750 | 8.400 | 8.570 | 8.570 | 1,697,400 |
| 2024-08-08 | 8.480 | 8.490 | 8.220 | 8.420 | 8.420 | 1,696,800 |
| 2024-08-07 | 8.270 | 8.680 | 8.250 | 8.310 | 8.310 | 2,415,400 |
| 2024-08-06 | 8.760 | 8.850 | 8.210 | 8.310 | 8.310 | 4,050,600 |
| 2024-08-05 | 8.660 | 9.060 | 8.620 | 8.630 | 8.630 | 1,298,895 |
| 2024-08-02 | 8.930 | 9.010 | 8.680 | 8.850 | 8.850 | 2,352,400 |
| 2024-08-01 | 8.790 | 9.000 | 8.660 | 8.990 | 8.990 | 2,545,494 |
| 2024-07-31 | 8.580 | 8.800 | 8.440 | 8.800 | 8.800 | 3,065,445 |
| 2024-07-30 | 8.040 | 8.620 | 8.040 | 8.600 | 8.600 | 3,498,640 |
| 2024-07-29 | 8.010 | 8.140 | 7.930 | 8.120 | 8.120 | 2,136,590 |
| 2024-07-26 | 7.800 | 8.440 | 7.760 | 8.070 | 8.070 | 3,555,100 |
| 2024-07-25 | 7.670 | 7.800 | 7.520 | 7.750 | 7.750 | 1,100,300 |
| 2024-07-24 | 7.910 | 7.980 | 7.630 | 7.660 | 7.660 | 1,652,600 |
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.