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
2023-05-08	26.500	27.030	24.580	24.960	24.523	4,091,350
2023-05-05	25.830	26.700	25.760	26.560	26.095	2,436,785
2023-05-04	26.880	26.880	25.680	25.880	25.427	1,549,100
2023-04-28	25.730	27.150	25.730	26.700	26.233	1,618,300
2023-04-27	25.640	26.950	25.130	25.990	25.535	2,350,542
2023-04-26	26.270	26.560	25.160	25.640	25.192	2,234,496
2023-04-25	27.330	27.570	25.540	26.400	25.938	2,836,350
2023-04-24	27.890	28.280	26.760	27.390	26.911	2,461,592
2023-04-21	27.480	27.990	26.760	27.900	27.412	1,823,285
2023-04-20	27.050	27.390	26.660	27.380	26.901	1,631,346
2023-04-19	27.420	28.500	27.020	27.480	26.999	3,008,700
2023-04-18	28.930	28.930	26.300	27.400	26.921	2,821,700
2023-04-17	27.140	28.950	26.050	28.930	28.424	4,192,035
2023-04-14	24.120	27.800	24.020	27.080	26.606	7,143,700
2023-04-13	22.840	25.250	22.460	24.150	23.728	4,168,750
2023-04-12	22.480	22.770	22.180	22.680	22.283	1,214,700
2023-04-11	22.530	23.300	22.010	22.510	22.116	2,675,500
2023-04-10	21.430	22.790	21.060	22.530	22.136	2,213,353
2023-04-07	21.020	21.430	20.540	21.430	21.055	1,016,700
2023-04-06	21.080	21.080	20.560	20.880	20.515	960,650
2023-04-04	21.470	21.500	20.600	21.080	20.711	1,359,150
2023-04-03	20.860	21.580	20.780	21.470	21.094	1,177,600
2023-03-31	21.600	21.700	20.700	21.090	20.721	1,214,100
2023-03-30	21.590	21.750	21.120	21.600	21.222	784,250
2023-03-29	22.000	22.000	21.310	21.590	21.212	1,243,419
2023-03-28	22.010	22.240	21.580	22.050	21.664	987,019
2023-03-27	22.230	23.090	22.000	22.120	21.733	1,935,350
2023-03-24	22.560	22.720	22.100	22.180	21.792	993,650
2023-03-23	22.910	23.390	22.580	22.650	22.254	1,665,800
2023-03-22	22.360	22.990	22.200	22.580	22.185	1,416,400
2023-03-21	21.510	22.350	21.510	22.330	21.939	935,519
2023-03-20	22.480	22.480	21.480	21.700	21.320	890,200
2023-03-17	21.700	22.350	21.530	22.230	21.841	1,047,419
2023-03-16	22.020	22.020	21.480	21.750	21.370	824,900
2023-03-15	22.170	22.770	21.810	21.970	21.586	844,300
2023-03-14	22.170	22.450	21.450	22.010	21.625	1,511,142
2023-03-13	22.350	22.500	21.900	22.130	21.743	994,858
2023-03-10	22.800	23.160	22.280	22.350	21.959	840,300
2023-03-09	22.610	23.280	22.400	22.890	22.490	1,104,300
2023-03-08	23.010	23.290	22.700	23.000	22.598	866,434
2023-03-07	23.780	23.780	23.100	23.180	22.775	1,176,610
2023-03-06	22.570	23.700	22.200	23.550	23.138	2,972,158
2023-03-03	23.290	23.290	22.350	22.570	22.175	1,214,700
2023-03-02	22.850	23.070	22.660	22.960	22.558	771,150
2023-03-01	23.120	23.330	22.710	23.000	22.598	810,300
2023-02-28	23.490	23.550	22.920	23.120	22.716	1,238,750
2023-02-27	23.000	23.500	22.700	23.180	22.775	1,800,850
2023-02-24	22.720	23.000	22.380	22.860	22.460	1,728,100
2023-02-23	22.400	22.730	22.310	22.380	21.989	1,194,500
2023-02-22	22.550	23.100	22.320	22.400	22.008	2,321,800
2023-02-21	22.170	22.880	21.900	22.550	22.156	1,711,003
2023-02-20	21.950	22.330	21.790	22.010	21.625	1,077,800
2023-02-17	22.250	22.420	21.950	21.950	21.566	666,800
2023-02-16	22.930	22.930	21.820	22.430	22.038	1,459,900
2023-02-15	23.000	23.010	22.400	22.700	22.303	955,750
2023-02-14	23.250	23.250	22.580	22.700	22.303	998,200
2023-02-13	23.080	23.560	22.700	22.800	22.401	2,348,572
2023-02-10	22.740	23.670	22.340	23.070	22.666	2,380,800
2023-02-09	21.640	23.680	21.640	22.730	22.332	2,106,700
2023-02-08	21.850	21.860	21.300	21.710	21.330	1,012,300

← NewerPage 15 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.