Shenzhen Jiang and Associates Creative Design Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 16.180 | 16.210 | 15.820 | 16.160 | 16.160 | 446,550 |
| 2024-07-29 | 16.360 | 16.360 | 15.950 | 16.000 | 16.000 | 493,250 |
| 2024-07-26 | 16.270 | 16.620 | 16.100 | 16.280 | 16.280 | 542,550 |
| 2024-07-25 | 16.200 | 16.340 | 15.800 | 16.340 | 16.340 | 617,100 |
| 2024-07-24 | 16.300 | 16.300 | 15.830 | 16.000 | 16.000 | 543,900 |
| 2024-07-23 | 16.740 | 16.740 | 16.030 | 16.050 | 16.050 | 823,900 |
| 2024-07-22 | 16.100 | 16.290 | 15.910 | 16.080 | 16.080 | 448,600 |
| 2024-07-19 | 15.630 | 16.090 | 15.630 | 15.970 | 15.970 | 451,100 |
| 2024-07-18 | 15.860 | 15.900 | 15.510 | 15.700 | 15.700 | 540,900 |
| 2024-07-17 | 16.090 | 16.200 | 15.950 | 16.000 | 16.000 | 477,600 |
| 2024-07-16 | 16.500 | 16.500 | 16.030 | 16.100 | 16.100 | 614,900 |
| 2024-07-15 | 16.460 | 16.650 | 16.270 | 16.310 | 16.310 | 978,600 |
| 2024-07-12 | 16.120 | 16.850 | 16.120 | 16.370 | 16.370 | 1,215,000 |
| 2024-07-11 | 16.150 | 16.350 | 15.990 | 16.300 | 16.300 | 1,189,167 |
| 2024-07-10 | 15.680 | 16.590 | 15.440 | 16.220 | 16.220 | 1,701,731 |
| 2024-07-09 | 15.460 | 17.560 | 15.440 | 16.310 | 16.310 | 2,301,064 |
| 2024-07-08 | 15.760 | 15.760 | 14.930 | 15.000 | 15.000 | 554,900 |
| 2024-07-05 | 15.330 | 15.600 | 14.930 | 15.530 | 15.530 | 554,200 |
| 2024-07-04 | 15.720 | 15.800 | 15.230 | 15.280 | 15.280 | 772,900 |
| 2024-07-03 | 16.290 | 16.290 | 15.700 | 15.720 | 15.720 | 841,195 |
| 2024-07-02 | 16.640 | 16.640 | 16.100 | 16.190 | 16.190 | 1,210,200 |
| 2024-07-01 | 16.370 | 16.760 | 16.200 | 16.660 | 16.660 | 1,204,595 |
| 2024-06-28 | 16.580 | 16.900 | 16.480 | 16.560 | 16.560 | 2,085,645 |
| 2024-06-27 | 16.000 | 17.480 | 15.860 | 17.060 | 17.060 | 3,238,275 |
| 2024-06-26 | 15.880 | 16.990 | 15.200 | 16.380 | 16.380 | 2,565,930 |
| 2024-06-25 | 16.900 | 18.250 | 16.150 | 16.390 | 16.390 | 2,645,625 |
| 2024-06-24 | 15.780 | 18.240 | 15.200 | 17.140 | 17.140 | 3,758,600 |
| 2024-06-21 | 16.000 | 17.620 | 16.000 | 16.800 | 16.800 | 3,442,433 |
| 2024-06-20 | 15.180 | 15.210 | 14.700 | 14.700 | 14.700 | 487,100 |
| 2024-06-19 | 15.190 | 15.490 | 15.190 | 15.210 | 15.210 | 503,500 |
| 2024-06-18 | 15.090 | 15.250 | 14.890 | 15.180 | 15.180 | 299,400 |
| 2024-06-17 | 15.030 | 15.200 | 14.870 | 14.980 | 14.980 | 259,000 |
| 2024-06-14 | 14.900 | 15.110 | 14.800 | 15.000 | 15.000 | 356,400 |
| 2024-06-13 | 15.440 | 15.520 | 14.900 | 15.000 | 15.000 | 469,900 |
| 2024-06-12 | 15.000 | 15.440 | 14.730 | 15.300 | 15.300 | 336,900 |
| 2024-06-11 | 15.000 | 15.230 | 14.650 | 15.130 | 15.130 | 688,000 |
| 2024-06-07 | 14.630 | 15.100 | 14.480 | 15.030 | 15.030 | 725,750 |
| 2024-06-06 | 15.550 | 15.970 | 14.300 | 14.380 | 14.380 | 1,449,205 |
| 2024-06-05 | 16.110 | 16.110 | 15.700 | 15.800 | 15.800 | 361,770 |
| 2024-06-04 | 16.600 | 16.600 | 15.900 | 16.010 | 16.010 | 773,500 |
| 2024-06-03 | 17.060 | 17.120 | 16.400 | 16.470 | 16.470 | 1,159,900 |
| 2024-05-31 | 17.020 | 17.180 | 16.890 | 17.010 | 17.010 | 432,178 |
| 2024-05-30 | 17.000 | 17.220 | 16.880 | 16.940 | 16.940 | 664,000 |
| 2024-05-29 | 17.200 | 17.290 | 17.010 | 17.150 | 16.850 | 393,700 |
| 2024-05-28 | 17.260 | 17.270 | 17.010 | 17.090 | 16.791 | 396,914 |
| 2024-05-27 | 17.510 | 17.510 | 17.000 | 17.170 | 16.870 | 629,600 |
| 2024-05-24 | 17.630 | 17.690 | 17.270 | 17.500 | 17.194 | 549,660 |
| 2024-05-23 | 17.900 | 17.910 | 17.430 | 17.460 | 17.155 | 861,850 |
| 2024-05-22 | 17.700 | 18.110 | 17.540 | 17.860 | 17.548 | 860,911 |
| 2024-05-21 | 18.100 | 18.100 | 17.580 | 17.610 | 17.302 | 692,000 |
| 2024-05-20 | 18.290 | 18.360 | 17.810 | 17.990 | 17.675 | 987,278 |
| 2024-05-17 | 18.300 | 18.530 | 17.830 | 18.240 | 17.921 | 1,169,578 |
| 2024-05-16 | 17.670 | 18.480 | 17.670 | 18.290 | 17.970 | 1,223,120 |
| 2024-05-15 | 17.700 | 18.050 | 17.330 | 17.780 | 17.469 | 632,894 |
| 2024-05-14 | 17.750 | 17.890 | 17.520 | 17.700 | 17.390 | 443,600 |
| 2024-05-13 | 17.950 | 17.950 | 17.500 | 17.540 | 17.233 | 887,300 |
| 2024-05-10 | 18.290 | 18.490 | 17.830 | 17.990 | 17.675 | 862,600 |
| 2024-05-09 | 17.970 | 18.460 | 17.690 | 18.250 | 17.931 | 843,500 |
| 2024-05-08 | 18.420 | 18.490 | 17.680 | 17.710 | 17.400 | 875,900 |
| 2024-05-07 | 18.130 | 18.550 | 17.870 | 18.410 | 18.088 | 986,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.3000 CNY |
| 2022-07-12 | 0.1000 CNY |
| 2021-07-02 | 0.3011 CNY |
| 2020-06-12 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.