Shenzhen Jianyi Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.600	14.600	13.150	13.250	13.250	4,326,600
2026-10-16	14.500	14.990	14.400	14.610	14.610	1,365,100
2026-10-15	14.640	14.980	14.020	14.500	14.500	1,247,520
2026-10-14	14.900	15.360	14.610	14.900	14.900	1,557,300
2026-10-13	14.000	15.000	13.700	14.810	14.810	2,760,880
2026-10-12	13.700	14.500	13.400	14.070	14.070	2,811,901
2026-10-09	14.200	14.200	13.100	13.890	13.890	2,747,080
2026-10-08	14.690	14.750	13.980	14.250	14.250	2,857,080
2026-09-30	14.380	15.500	14.040	14.950	14.950	4,414,040
2026-09-29	13.700	14.360	13.680	14.260	14.260	2,421,800
2026-09-28	14.010	14.060	13.530	13.740	13.740	1,594,500
2026-09-24	13.000	14.140	12.920	14.050	14.050	2,978,191
2026-09-23	12.930	13.240	12.650	13.170	13.170	2,067,700
2026-09-22	13.640	13.700	12.710	13.200	13.200	4,243,200
2026-09-21	13.890	13.990	13.430	13.780	13.780	2,355,300
2026-09-18	13.800	14.240	13.500	13.980	13.980	3,539,900
2026-09-17	13.000	13.880	12.990	13.850	13.850	4,175,100
2026-09-16	12.750	13.050	12.500	13.020	13.020	4,054,000
2026-09-15	13.270	13.410	12.660	12.840	12.840	3,879,770
2026-09-14	13.480	13.800	13.200	13.400	13.400	2,068,700
2026-09-11	13.780	13.960	13.190	13.500	13.500	3,749,740
2026-09-10	13.290	14.120	13.240	13.980	13.980	3,504,759
2026-09-09	13.600	13.850	13.150	13.280	13.280	3,055,840
2026-09-08	12.700	13.980	12.700	13.600	13.600	5,459,700
2026-09-07	12.760	13.130	12.570	12.900	12.900	4,450,800
2026-09-04	11.900	12.950	11.750	12.800	12.800	8,941,290
2026-09-03	11.510	11.880	11.290	11.770	11.770	3,586,683
2026-09-02	11.430	11.820	11.320	11.720	11.720	2,992,960
2026-09-01	10.960	11.520	10.900	11.520	11.520	3,255,490
2026-08-31	10.500	11.230	10.400	11.000	11.000	3,223,150
2026-08-28	10.130	10.550	10.110	10.480	10.480	2,101,450
2026-08-27	10.210	10.280	10.060	10.150	10.150	1,568,000
2026-08-26	10.270	10.460	9.920	10.300	10.300	2,018,600
2026-08-25	9.700	10.360	9.650	10.230	10.230	2,714,840
2026-08-24	10.120	10.130	9.590	9.680	9.680	2,584,500
2026-08-21	9.840	10.200	9.780	10.160	10.160	1,533,200
2026-08-20	9.860	10.160	9.860	9.970	9.970	1,505,300
2026-08-19	10.350	10.350	9.810	9.860	9.860	1,943,500
2026-08-18	10.180	10.470	10.110	10.300	10.300	1,748,790
2026-08-17	10.170	10.290	10.060	10.220	10.220	1,199,500
2026-08-14	10.060	10.340	10.010	10.150	10.150	1,290,700
2026-08-13	10.000	10.340	10.000	10.190	10.190	1,832,200
2026-08-12	10.070	10.230	9.950	10.110	10.110	1,422,000
2026-08-11	9.750	10.180	9.660	10.030	10.030	1,984,440
2026-08-10	9.960	9.960	9.610	9.750	9.750	2,892,100
2026-08-07	10.420	10.420	9.810	9.830	9.830	4,288,800
2026-08-06	10.020	10.450	9.960	10.380	10.380	2,146,300
2026-08-05	10.200	10.320	9.830	9.930	9.930	2,754,900
2026-08-04	10.220	10.510	9.950	10.200	10.200	2,968,300
2026-08-03	9.540	10.070	9.410	10.040	10.040	2,897,500
2026-07-31	8.870	9.570	8.800	9.570	9.570	3,137,600
2026-07-30	8.950	9.130	8.710	8.820	8.820	2,302,100
2026-07-29	8.800	9.200	8.800	8.970	8.970	1,941,200
2026-07-28	8.770	9.240	8.700	8.860	8.860	2,219,600
2026-07-27	8.480	8.950	8.480	8.940	8.940	1,679,000
2026-07-24	8.780	8.850	8.500	8.730	8.730	2,093,100
2026-07-23	8.110	8.860	8.110	8.810	8.810	3,121,600
2026-07-22	8.460	8.630	7.970	8.080	8.080	3,155,000
2026-07-21	8.550	8.730	7.830	8.410	8.410	3,724,486
2026-07-20	9.500	9.830	8.550	8.550	8.550	4,494,500

Page 1 of 5 · 242 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.