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
2023-11-02	22.790	23.080	22.070	22.110	21.723	2,201,150
2023-11-01	23.040	23.090	22.700	22.900	22.499	2,162,800
2023-10-31	22.430	22.970	22.040	22.730	22.332	2,199,050
2023-10-30	22.010	22.660	21.500	22.430	22.038	3,440,546
2023-10-27	20.840	22.820	20.640	21.820	21.438	4,810,050
2023-10-26	20.540	20.540	20.000	20.380	20.024	1,616,700
2023-10-25	20.500	20.890	20.170	20.570	20.210	1,868,550
2023-10-24	18.900	20.100	18.900	20.080	19.729	1,795,530
2023-10-23	19.290	19.500	18.700	18.970	18.638	1,409,300
2023-10-20	19.350	19.800	19.300	19.490	19.149	838,466
2023-10-19	19.350	20.110	19.330	19.520	19.179	1,366,150
2023-10-18	19.910	20.050	19.420	19.450	19.110	1,074,100
2023-10-17	20.020	20.320	19.680	20.010	19.660	972,800
2023-10-16	19.870	20.250	19.550	20.020	19.670	1,149,300
2023-10-13	19.890	19.990	19.310	19.820	19.473	1,363,400
2023-10-12	20.650	20.820	19.800	19.950	19.601	1,401,100
2023-10-11	20.210	20.720	19.900	20.510	20.151	1,954,400
2023-10-10	20.200	20.220	19.850	20.130	19.778	1,178,030
2023-10-09	20.250	20.570	19.830	20.080	19.729	1,884,291
2023-09-28	19.850	20.650	19.750	20.350	19.994	1,798,009
2023-09-27	19.220	20.200	19.200	19.850	19.503	2,209,050
2023-09-26	19.760	19.760	19.270	19.300	18.962	934,600
2023-09-25	19.890	19.940	19.350	19.630	19.287	1,234,800
2023-09-22	19.310	20.220	18.900	20.020	19.670	2,581,600
2023-09-21	19.260	19.700	19.110	19.310	18.972	1,086,000
2023-09-20	19.580	19.840	19.400	19.450	19.110	1,931,650
2023-09-19	20.100	20.490	19.480	19.530	19.188	1,765,800
2023-09-18	18.970	20.250	18.800	20.000	19.650	2,292,100
2023-09-15	18.790	19.260	18.730	18.960	18.628	967,600
2023-09-14	19.010	19.280	18.750	18.800	18.471	1,075,650
2023-09-13	18.990	19.330	18.820	19.030	18.697	1,599,450
2023-09-12	19.300	19.330	18.850	18.970	18.638	1,868,800
2023-09-11	19.500	19.770	19.170	19.390	19.051	2,774,050
2023-09-08	20.480	20.480	19.250	19.700	19.355	3,934,650
2023-09-07	19.890	21.000	19.680	20.880	20.515	4,634,750
2023-09-06	19.510	19.990	19.330	19.930	19.581	1,844,000
2023-09-05	19.990	20.120	19.350	19.440	19.100	1,964,300
2023-09-04	19.920	20.500	19.800	20.000	19.650	1,972,400
2023-09-01	20.000	20.300	19.730	19.860	19.513	1,819,850
2023-08-31	20.970	21.390	19.890	20.010	19.660	3,036,800
2023-08-30	21.480	21.710	20.440	20.970	20.603	4,271,570
2023-08-29	19.780	22.350	18.680	21.780	21.399	5,765,070
2023-08-28	19.000	19.700	18.610	18.940	18.609	2,074,172
2023-08-25	18.450	18.650	18.050	18.170	17.852	850,700
2023-08-24	18.550	18.780	18.200	18.350	18.029	901,400
2023-08-23	18.880	19.100	18.450	18.580	18.255	995,900
2023-08-22	18.970	19.380	18.400	18.860	18.530	1,025,500
2023-08-21	18.850	19.420	18.640	19.040	18.707	1,218,722
2023-08-18	18.870	19.280	18.700	18.700	18.373	1,048,350
2023-08-17	18.490	18.880	18.080	18.860	18.530	1,147,172
2023-08-16	18.400	18.740	18.360	18.500	18.176	1,043,400
2023-08-15	18.800	18.950	18.350	18.520	18.196	1,102,250
2023-08-14	18.900	19.030	18.160	18.910	18.579	1,667,200
2023-08-11	18.700	19.100	18.510	18.740	18.412	1,063,200
2023-08-10	18.650	18.790	18.430	18.750	18.422	1,155,150
2023-08-09	19.000	19.200	18.590	18.680	18.353	1,712,350
2023-08-08	18.570	19.400	18.430	19.080	18.746	1,650,500
2023-08-07	18.860	19.000	18.590	18.680	18.353	1,144,400
2023-08-04	18.900	19.280	18.730	18.890	18.560	2,118,950
2023-08-03	19.200	19.300	18.780	18.840	18.510	2,381,200

← NewerPage 13 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.