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
2022-11-07	19.000	19.300	18.800	19.150	18.815	907,250
2022-11-04	18.820	19.250	18.610	18.900	18.569	782,050
2022-11-03	19.000	19.180	18.850	19.060	18.727	647,200
2022-11-02	18.500	19.300	18.450	19.100	18.766	1,388,703
2022-11-01	17.820	18.650	17.580	18.410	18.088	1,158,550
2022-10-31	16.850	17.800	16.850	17.580	17.273	762,600
2022-10-28	18.270	18.400	17.120	17.370	17.066	1,276,912
2022-10-27	18.100	19.000	18.100	18.380	18.059	1,081,838
2022-10-26	17.470	18.720	17.400	18.530	18.206	2,017,158
2022-10-25	16.740	17.850	16.740	17.450	17.145	635,450
2022-10-24	18.200	18.450	17.530	17.620	17.312	989,450
2022-10-21	17.930	18.060	17.520	17.900	17.587	552,400
2022-10-20	18.140	18.450	17.700	17.780	17.469	736,408
2022-10-19	18.350	18.940	18.100	18.140	17.823	562,500
2022-10-18	18.510	18.910	18.340	18.430	18.108	884,100
2022-10-17	18.450	18.690	18.300	18.450	18.127	743,200
2022-10-14	18.400	18.610	17.800	18.430	18.108	570,400
2022-10-13	17.650	18.140	17.520	18.000	17.685	460,020
2022-10-12	17.340	17.760	17.210	17.640	17.331	659,470
2022-10-11	18.000	18.000	17.010	17.300	16.997	516,600
2022-10-10	18.090	18.500	17.370	17.580	17.273	787,350
2022-09-30	17.750	18.300	17.620	17.750	17.440	606,650
2022-09-29	17.850	19.190	17.580	17.750	17.440	723,820
2022-09-28	18.360	18.980	17.750	17.850	17.538	684,438
2022-09-27	18.250	18.590	17.210	18.350	18.029	431,900
2022-09-26	18.670	18.800	17.910	17.950	17.636	572,900
2022-09-23	19.020	19.480	18.600	18.670	18.343	642,300
2022-09-22	19.250	19.520	19.090	19.110	18.776	601,678
2022-09-21	19.290	19.550	19.060	19.250	18.913	432,050
2022-09-20	19.030	19.540	18.970	19.290	18.953	475,432
2022-09-19	19.470	19.470	18.610	19.020	18.687	565,250
2022-09-16	19.520	19.710	18.990	19.000	18.668	684,070
2022-09-15	20.460	20.580	19.090	19.520	19.179	1,456,370
2022-09-14	20.200	20.590	20.120	20.250	19.896	515,550
2022-09-13	20.060	20.760	20.060	20.410	20.053	734,700
2022-09-09	20.450	20.550	19.900	20.050	19.699	498,450
2022-09-08	20.260	20.540	20.020	20.450	20.092	716,850
2022-09-07	20.500	20.550	20.100	20.250	19.896	685,000
2022-09-06	20.650	20.870	20.230	20.400	20.043	722,800
2022-09-05	20.110	20.840	19.990	20.650	20.289	1,024,650
2022-09-02	19.820	20.230	19.570	20.100	19.748	592,300
2022-09-01	20.140	20.330	19.450	19.650	19.306	995,050
2022-08-31	20.630	20.800	19.600	20.030	19.680	1,782,800
2022-08-30	20.720	21.140	20.270	20.590	20.230	757,500
2022-08-29	20.000	21.080	19.580	20.500	20.141	1,423,800
2022-08-26	20.430	21.080	19.810	20.020	19.670	1,383,750
2022-08-25	20.750	21.000	19.650	20.130	19.778	2,290,356
2022-08-24	22.100	22.100	20.500	20.750	20.387	1,470,765
2022-08-23	22.440	22.480	21.580	21.800	21.419	1,524,670
2022-08-22	20.590	22.500	20.590	22.440	22.048	2,672,050
2022-08-19	21.110	21.370	20.680	20.980	20.613	1,147,100
2022-08-18	21.230	21.370	20.880	21.140	20.770	1,072,650
2022-08-17	21.780	22.110	21.210	21.350	20.977	1,697,620
2022-08-16	21.190	21.800	21.010	21.530	21.153	1,803,400
2022-08-15	20.430	21.600	20.270	21.150	20.780	2,658,173
2022-08-12	20.400	21.880	20.010	20.420	20.063	3,032,253
2022-08-11	18.560	21.210	18.560	20.420	20.063	5,072,873
2022-08-10	18.100	18.680	17.910	18.550	18.226	1,465,600
2022-08-09	17.940	18.160	17.610	18.100	17.783	1,171,100
2022-08-08	17.990	18.170	17.600	17.670	17.361	1,097,822

← NewerPage 17 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.