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
2023-02-07	21.330	21.540	21.110	21.470	21.094	595,400
2023-02-06	21.270	21.640	21.100	21.240	20.869	711,400
2023-02-03	21.570	21.630	21.000	21.280	20.908	1,046,800
2023-02-02	21.380	22.100	21.220	21.630	21.252	1,225,150
2023-02-01	21.380	21.380	20.950	21.300	20.927	772,500
2023-01-31	20.800	21.480	20.800	21.370	20.996	861,100
2023-01-30	21.620	21.800	20.880	21.040	20.672	1,946,950
2023-01-20	21.310	21.990	21.310	21.540	21.163	685,200
2023-01-19	22.000	22.200	21.510	21.570	21.193	1,019,200
2023-01-18	21.730	22.450	21.480	22.000	21.615	969,145
2023-01-17	21.750	22.130	21.610	21.750	21.370	974,800
2023-01-16	21.020	22.220	20.840	21.750	21.370	2,176,700
2023-01-13	20.540	21.200	20.500	21.040	20.672	1,061,250
2023-01-12	20.700	20.900	20.400	20.530	20.171	1,044,700
2023-01-11	21.000	21.670	20.460	20.770	20.407	1,598,350
2023-01-10	19.940	21.220	19.930	20.870	20.505	2,662,600
2023-01-09	20.180	20.270	19.780	19.870	19.522	1,282,550
2023-01-06	19.800	20.290	19.800	20.180	19.827	1,450,503
2023-01-05	19.780	20.340	19.610	19.940	19.591	1,621,700
2023-01-04	19.690	20.200	19.560	19.710	19.365	1,295,700
2023-01-03	19.450	19.900	19.200	19.690	19.346	1,908,550
2022-12-30	18.720	19.920	18.420	19.680	19.336	2,732,850
2022-12-29	18.600	18.820	18.480	18.650	18.324	1,038,900
2022-12-28	19.360	19.530	18.430	18.780	18.452	1,828,000
2022-12-27	17.690	19.680	17.570	19.360	19.021	3,432,650
2022-12-26	17.300	17.700	17.200	17.500	17.194	670,700
2022-12-23	17.730	17.860	17.220	17.700	17.390	1,012,250
2022-12-22	18.660	18.660	17.500	17.660	17.351	1,207,550
2022-12-21	18.590	18.890	18.350	18.600	18.275	1,174,650
2022-12-20	18.420	18.840	18.000	18.710	18.383	1,695,300
2022-12-19	19.330	19.760	18.360	18.560	18.235	2,858,100
2022-12-16	19.000	20.480	17.800	19.330	18.992	5,914,275
2022-12-15	17.080	17.330	17.080	17.240	16.938	376,350
2022-12-14	17.180	17.250	17.090	17.170	16.870	362,900
2022-12-13	17.250	17.310	17.060	17.120	16.821	660,700
2022-12-12	17.320	17.430	17.220	17.300	16.997	665,036
2022-12-09	17.340	17.680	17.050	17.350	17.047	893,886
2022-12-08	17.210	17.380	17.060	17.210	16.909	858,836
2022-12-07	17.010	17.540	17.010	17.290	16.988	904,800
2022-12-06	17.400	17.400	17.000	17.090	16.791	1,019,700
2022-12-05	17.540	17.600	17.230	17.400	17.096	907,350
2022-12-02	17.170	17.710	17.020	17.540	17.233	1,452,400
2022-12-01	17.150	17.250	16.920	17.050	16.752	1,136,350
2022-11-30	17.170	17.390	16.910	17.000	16.703	1,700,750
2022-11-29	18.320	18.440	17.200	17.330	17.027	2,386,600
2022-11-28	19.010	19.010	17.650	17.950	17.636	2,174,835
2022-11-25	19.500	19.500	19.030	19.190	18.854	395,300
2022-11-24	19.310	19.630	19.050	19.110	18.776	814,769
2022-11-23	19.470	19.830	19.280	19.310	18.972	586,350
2022-11-22	19.360	19.960	19.360	19.470	19.129	669,878
2022-11-21	19.500	19.740	19.330	19.550	19.208	605,700
2022-11-18	19.490	19.960	19.400	19.650	19.306	975,134
2022-11-17	19.490	19.650	19.000	19.490	19.149	440,100
2022-11-16	19.130	19.690	19.000	19.490	19.149	942,850
2022-11-15	18.770	19.200	18.580	19.130	18.795	952,250
2022-11-14	18.810	18.810	18.460	18.630	18.304	714,000
2022-11-11	19.130	19.350	18.630	18.700	18.373	716,950
2022-11-10	18.830	19.090	18.830	18.930	18.599	419,500
2022-11-09	18.910	19.210	18.870	19.090	18.756	540,700
2022-11-08	19.150	19.170	18.830	19.000	18.668	486,250

← NewerPage 16 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.