Shenzhen Jiang and Associates Creative Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.790	18.360	17.790	18.140	17.823	1,313,500
2024-04-30	18.070	18.160	17.400	17.660	17.351	1,131,300
2024-04-29	17.900	18.250	17.710	18.080	17.764	1,652,650
2024-04-26	19.290	19.300	17.700	18.170	17.852	3,380,850
2024-04-25	19.240	19.720	19.000	19.460	19.120	1,345,350
2024-04-24	18.580	19.450	18.390	19.380	19.041	1,292,000
2024-04-23	17.940	19.500	17.940	18.600	18.275	1,196,134
2024-04-22	18.320	18.460	17.820	17.940	17.626	984,804
2024-04-19	18.060	18.500	17.670	18.390	18.068	1,364,550
2024-04-18	18.550	18.640	17.810	18.040	17.724	1,502,250
2024-04-17	17.380	18.780	17.380	18.520	18.196	1,581,250
2024-04-16	18.090	18.280	16.610	17.380	17.076	2,103,128
2024-04-15	19.150	19.400	17.640	18.030	17.715	1,775,530
2024-04-12	19.320	19.670	19.170	19.390	19.051	834,900
2024-04-11	19.130	19.630	18.750	19.310	18.972	740,000
2024-04-10	19.650	19.740	18.840	19.140	18.805	964,500
2024-04-09	19.520	19.710	19.180	19.510	19.169	1,002,800
2024-04-08	20.090	20.320	19.430	19.510	19.169	1,088,730
2024-04-03	21.090	21.180	20.020	20.130	19.778	1,449,800
2024-04-02	20.380	21.500	20.140	20.850	20.485	2,177,658
2024-04-01	20.800	20.960	20.000	20.300	19.945	1,828,800
2024-03-29	19.370	20.850	19.330	20.560	20.200	1,683,007
2024-03-28	19.170	19.810	19.170	19.270	18.933	1,222,700
2024-03-27	20.030	20.130	19.230	19.290	18.953	1,088,900
2024-03-26	20.330	20.470	19.770	19.930	19.581	1,158,100
2024-03-25	21.250	21.410	20.170	20.230	19.876	1,604,934
2024-03-22	21.520	21.520	20.710	21.170	20.800	1,370,795
2024-03-21	21.610	21.820	21.260	21.300	20.927	1,027,095
2024-03-20	21.280	21.500	21.080	21.490	21.114	938,095
2024-03-19	21.380	21.950	21.140	21.180	20.810	1,538,150
2024-03-18	21.650	21.980	21.000	21.350	20.977	2,256,200
2024-03-15	21.520	21.690	21.330	21.600	21.222	801,600
2024-03-14	21.890	22.020	21.310	21.520	21.144	1,053,800
2024-03-13	21.200	22.180	20.800	21.860	21.478	1,702,800
2024-03-12	20.150	21.800	20.000	21.200	20.829	1,896,900
2024-03-11	20.030	20.320	19.900	20.180	19.827	858,500
2024-03-08	20.370	20.650	19.930	20.030	19.680	903,269
2024-03-07	20.210	20.950	19.970	20.390	20.033	1,173,769
2024-03-06	20.170	20.410	19.820	20.000	19.650	771,495
2024-03-05	20.960	20.990	20.150	20.170	19.817	962,200
2024-03-04	21.090	21.480	20.310	20.950	20.584	1,010,775
2024-03-01	20.890	21.170	20.450	20.990	20.623	1,153,800
2024-02-29	19.400	20.900	19.400	20.700	20.338	2,072,803
2024-02-28	22.200	23.890	19.600	19.740	19.395	2,561,380
2024-02-27	21.760	22.400	21.640	22.200	21.812	1,246,378
2024-02-26	21.760	22.380	21.260	22.000	21.615	1,301,375
2024-02-23	21.400	21.600	21.000	21.390	21.016	1,219,215
2024-02-22	21.140	21.680	21.040	21.370	20.996	1,032,240
2024-02-21	20.350	21.800	20.200	21.140	20.770	1,373,222
2024-02-20	20.300	20.750	20.010	20.410	20.053	700,355
2024-02-19	19.610	20.540	19.610	20.450	20.092	1,131,695
2024-02-08	18.100	19.570	17.640	19.400	19.061	1,447,141
2024-02-07	17.930	18.880	17.320	17.880	17.567	1,525,208
2024-02-06	16.230	18.930	16.000	17.900	17.587	2,008,365
2024-02-05	19.180	19.400	16.500	17.080	16.781	2,485,715
2024-02-02	20.710	20.820	18.680	19.220	18.884	1,566,770
2024-02-01	21.260	21.430	20.260	20.680	20.318	1,372,150
2024-01-31	22.860	22.870	21.310	21.360	20.986	1,623,850
2024-01-30	23.410	23.410	22.800	22.870	22.470	960,760
2024-01-29	24.320	24.380	23.420	23.550	23.138	1,358,450

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.