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
2024-01-26	24.790	25.000	24.240	24.350	23.924	1,436,345
2024-01-25	23.450	24.980	23.170	24.790	24.356	2,663,300
2024-01-24	22.860	23.860	22.410	23.370	22.961	1,471,350
2024-01-23	22.580	23.110	21.910	22.900	22.499	1,819,497
2024-01-22	24.100	24.150	22.250	22.580	22.185	1,822,550
2024-01-19	24.650	24.690	23.830	23.910	23.492	981,900
2024-01-18	24.220	24.670	23.620	24.320	23.895	1,981,000
2024-01-17	25.160	25.160	24.300	24.340	23.914	1,687,450
2024-01-16	25.110	25.880	24.500	24.880	24.445	2,028,900
2024-01-15	24.890	25.340	24.230	25.110	24.671	1,841,400
2024-01-12	24.650	25.820	24.590	24.950	24.514	1,989,500
2024-01-11	24.500	24.720	24.280	24.560	24.130	1,262,750
2024-01-10	24.760	24.760	24.070	24.500	24.071	1,561,150
2024-01-09	24.040	25.000	23.960	24.520	24.091	1,830,350
2024-01-08	24.300	24.560	23.930	24.080	23.659	1,250,950
2024-01-05	24.800	25.000	24.100	24.200	23.777	1,340,700
2024-01-04	24.880	24.900	24.500	24.630	24.199	994,450
2024-01-03	25.080	25.170	24.580	24.730	24.297	1,236,950
2024-01-02	24.900	25.350	24.230	25.000	24.563	1,945,300
2023-12-29	23.910	24.720	23.900	24.600	24.170	1,281,650
2023-12-28	23.430	24.240	23.030	24.000	23.580	1,410,000
2023-12-27	23.160	23.540	23.000	23.420	23.010	743,300
2023-12-26	23.560	23.650	23.020	23.100	22.696	845,300
2023-12-25	23.760	23.760	23.030	23.550	23.138	1,087,500
2023-12-22	23.940	24.170	23.300	23.530	23.118	1,203,500
2023-12-21	23.750	24.000	23.280	23.860	23.443	1,078,780
2023-12-20	24.150	24.320	23.610	23.750	23.335	718,151
2023-12-19	23.890	24.080	23.600	24.050	23.629	843,880
2023-12-18	24.000	24.160	23.670	23.770	23.354	946,300
2023-12-15	24.530	24.530	23.800	24.000	23.580	791,300
2023-12-14	24.610	24.610	23.910	24.090	23.669	1,023,758
2023-12-13	24.660	24.660	24.030	24.250	23.826	1,546,050
2023-12-12	24.930	25.210	24.510	24.680	24.248	2,379,350
2023-12-11	23.290	24.980	22.830	24.800	24.366	3,747,800
2023-12-08	23.200	23.350	22.930	23.020	22.617	922,200
2023-12-07	23.450	23.450	22.830	23.100	22.696	843,300
2023-12-06	23.170	23.190	22.840	23.000	22.598	970,550
2023-12-05	23.760	23.760	23.060	23.110	22.706	834,780
2023-12-04	23.600	24.050	23.410	23.410	23.001	1,098,100
2023-12-01	23.470	23.790	23.050	23.420	23.010	1,520,122
2023-11-30	22.910	23.540	22.830	23.460	23.050	1,029,300
2023-11-29	23.090	23.280	22.840	22.940	22.539	759,200
2023-11-28	23.010	23.230	22.800	23.000	22.598	1,071,722
2023-11-27	23.170	23.400	22.800	23.020	22.617	1,402,505
2023-11-24	23.780	23.980	23.030	23.160	22.755	1,378,300
2023-11-23	24.130	24.130	23.200	23.430	23.020	1,601,000
2023-11-22	23.950	24.370	23.660	23.680	23.266	1,378,395
2023-11-21	24.370	24.540	23.950	23.960	23.541	1,295,709
2023-11-20	24.710	24.870	24.140	24.330	23.904	1,633,150
2023-11-17	24.680	24.800	24.310	24.670	24.239	2,133,950
2023-11-16	23.760	25.490	23.550	24.780	24.347	3,289,300
2023-11-15	23.630	23.850	23.300	23.670	23.256	2,232,000
2023-11-14	23.680	23.760	23.000	23.390	22.981	1,723,616
2023-11-13	22.660	23.920	22.190	23.430	23.020	2,833,336
2023-11-10	22.400	22.600	22.000	22.110	21.723	1,250,650
2023-11-09	22.160	22.790	22.010	22.400	22.008	1,751,050
2023-11-08	22.540	22.640	22.260	22.370	21.979	1,009,090
2023-11-07	22.790	22.880	22.360	22.450	22.057	1,270,600
2023-11-06	22.000	23.000	21.770	22.680	22.283	2,643,650
2023-11-03	22.200	22.740	21.700	22.020	21.635	2,573,900

← NewerPage 12 of 21 · 1,212 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.