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
2023-08-02	20.340	20.570	19.210	19.240	18.903	3,419,800
2023-08-01	21.520	21.630	20.280	20.350	19.994	2,819,700
2023-07-31	21.870	21.990	21.300	21.540	21.163	2,096,700
2023-07-28	22.620	22.810	21.760	21.870	21.487	2,311,796
2023-07-27	22.240	22.990	21.680	22.610	22.215	3,003,400
2023-07-26	21.740	23.000	21.730	22.630	22.234	3,333,646
2023-07-25	20.610	22.100	20.610	21.720	21.340	2,654,746
2023-07-24	20.520	21.190	20.480	20.990	20.623	1,529,800
2023-07-21	20.320	20.990	20.270	20.480	20.122	1,162,700
2023-07-20	20.550	20.930	20.280	20.320	19.965	904,000
2023-07-19	20.410	21.060	20.300	20.670	20.308	1,232,950
2023-07-18	21.060	21.070	20.400	20.510	20.151	1,306,750
2023-07-17	21.500	21.500	20.590	20.980	20.613	1,034,050
2023-07-14	20.920	21.410	20.780	21.290	20.918	1,018,650
2023-07-13	21.610	21.810	20.500	20.920	20.554	2,499,003
2023-07-12	22.050	22.230	21.430	21.610	21.232	991,246
2023-07-11	22.600	22.700	22.010	22.050	21.664	810,100
2023-07-10	22.000	22.680	21.970	22.360	21.969	914,934
2023-07-07	22.290	22.370	22.010	22.150	21.763	610,900
2023-07-06	22.360	22.660	22.230	22.290	21.900	688,900
2023-07-05	23.030	23.200	22.300	22.370	21.979	1,053,300
2023-07-04	22.720	23.300	22.500	23.200	22.794	1,852,650
2023-07-03	23.240	23.770	22.380	22.660	22.264	2,977,518
2023-06-30	22.420	23.670	22.420	23.350	22.942	2,246,018
2023-06-29	22.350	22.900	22.300	22.620	22.224	1,073,700
2023-06-28	22.390	22.570	21.780	22.350	21.959	1,210,800
2023-06-27	21.880	22.580	21.800	22.580	22.185	1,378,900
2023-06-26	22.620	22.940	21.820	22.030	21.645	1,624,800
2023-06-21	22.600	23.570	22.420	22.930	22.529	2,190,950
2023-06-20	22.420	22.840	22.230	22.490	22.097	1,238,500
2023-06-19	22.580	22.900	22.020	22.450	22.057	2,306,200
2023-06-16	23.240	23.660	22.120	22.800	22.401	2,534,400
2023-06-15	22.870	23.220	22.690	23.090	22.686	1,598,550
2023-06-14	23.800	24.040	22.400	22.800	22.401	3,553,600
2023-06-13	24.050	24.330	23.560	23.800	23.384	1,456,100
2023-06-12	24.700	24.780	23.550	24.080	23.659	2,548,750
2023-06-09	25.020	25.110	23.600	24.900	24.464	2,883,200
2023-06-08	25.200	26.360	24.610	25.260	24.818	3,111,600
2023-06-07	24.830	25.580	24.830	25.250	24.808	957,500
2023-06-06	25.500	25.540	24.860	24.950	24.514	966,200
2023-06-05	25.050	25.830	25.050	25.530	25.083	1,437,650
2023-06-02	25.110	25.670	24.510	24.970	24.533	2,023,550
2023-06-01	24.050	25.030	23.600	24.930	24.494	2,347,750
2023-05-31	23.670	24.370	23.620	24.150	23.728	940,000
2023-05-30	24.190	24.660	23.580	24.030	23.610	1,186,600
2023-05-29	24.400	24.760	23.890	24.110	23.688	1,005,900
2023-05-26	24.200	24.770	23.810	24.400	23.973	801,700
2023-05-25	24.000	24.310	23.420	24.200	23.777	1,169,150
2023-05-24	23.950	24.570	23.550	24.070	23.649	1,024,600
2023-05-23	24.190	24.390	23.700	23.960	23.541	727,575
2023-05-22	25.060	25.580	24.100	24.210	23.787	1,425,175
2023-05-19	25.660	25.660	24.800	25.070	24.632	1,500,900
2023-05-18	24.900	26.340	24.400	25.720	25.270	2,464,906
2023-05-17	23.610	25.070	23.100	24.620	24.189	2,593,500
2023-05-16	23.890	24.210	23.350	23.620	23.207	1,388,850
2023-05-15	24.180	24.540	23.170	23.920	23.502	2,676,000
2023-05-12	25.750	25.980	24.080	24.540	24.111	977,400
2023-05-11	25.130	25.300	24.530	24.830	24.396	807,300
2023-05-10	24.240	25.150	23.870	24.960	24.523	1,820,300
2023-05-09	24.570	25.420	23.970	24.300	23.875	2,710,050

← NewerPage 14 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.