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
2022-08-05	17.780	18.190	17.700	17.990	17.675	902,750
2022-08-04	17.320	17.860	17.210	17.800	17.489	574,800
2022-08-03	17.590	17.980	17.300	17.320	17.017	872,546
2022-08-02	18.150	18.160	17.400	17.590	17.282	1,022,050
2022-08-01	17.710	18.390	17.630	18.160	17.842	1,052,750
2022-07-29	18.100	18.100	17.720	17.860	17.548	534,900
2022-07-28	17.720	18.100	17.720	17.990	17.675	992,722
2022-07-27	17.450	17.810	17.210	17.720	17.410	535,650
2022-07-26	17.880	17.920	17.340	17.520	17.214	654,500
2022-07-25	17.710	18.050	17.260	17.870	17.557	919,600
2022-07-22	17.740	17.790	17.200	17.480	17.174	374,500
2022-07-21	17.700	17.880	17.530	17.570	17.263	267,900
2022-07-20	17.630	17.890	17.360	17.720	17.410	659,750
2022-07-19	17.550	17.710	17.280	17.660	17.351	525,400
2022-07-18	17.600	17.790	17.110	17.530	17.223	464,258
2022-07-15	17.120	17.550	16.860	17.260	16.958	594,350
2022-07-14	17.620	17.790	17.100	17.120	16.821	1,047,600
2022-07-13	17.790	18.000	17.550	17.620	17.312	927,000
2022-07-12	18.250	18.250	17.490	17.810	17.499	947,915
2022-07-11	18.090	18.280	17.810	18.070	17.656	566,550
2022-07-08	18.010	18.370	17.810	18.100	17.685	863,765
2022-07-07	18.530	18.530	17.800	17.810	17.402	1,079,000
2022-07-06	18.300	18.700	17.600	18.130	17.714	1,694,500
2022-07-05	18.060	18.450	17.800	17.960	17.548	625,520
2022-07-04	18.160	18.160	17.720	18.050	17.636	1,357,350
2022-07-01	17.890	18.770	17.890	18.140	17.724	1,400,450
2022-06-30	17.880	18.170	17.810	17.880	17.470	554,500
2022-06-29	18.600	18.670	17.880	18.050	17.636	1,489,748
2022-06-28	18.210	18.750	18.060	18.680	18.252	1,349,600
2022-06-27	17.940	18.480	17.940	18.210	17.792	686,700
2022-06-24	18.390	18.390	17.860	17.930	17.519	1,038,350
2022-06-23	18.190	18.600	17.850	18.390	17.968	939,150
2022-06-22	18.090	18.260	17.770	17.870	17.460	476,900
2022-06-21	18.600	18.710	18.000	18.060	17.646	913,982
2022-06-20	17.710	18.800	17.600	18.600	18.174	1,058,500
2022-06-17	17.790	18.090	17.680	18.000	17.587	777,196
2022-06-16	18.070	18.180	17.610	17.870	17.460	795,000
2022-06-15	17.800	18.440	17.710	17.930	17.519	881,650
2022-06-14	18.130	18.130	17.700	17.960	17.548	426,350
2022-06-13	18.880	18.980	17.900	18.000	17.587	855,100
2022-06-10	17.910	18.680	17.570	18.510	18.086	930,850
2022-06-09	18.100	18.190	17.890	17.910	17.499	244,600
2022-06-08	18.440	18.440	17.820	18.200	17.783	687,200
2022-06-07	18.090	18.730	18.090	18.440	18.017	1,007,200
2022-06-06	18.200	18.460	18.080	18.140	17.724	652,300
2022-06-02	18.500	18.500	17.970	18.270	17.851	753,650
2022-06-01	18.100	18.790	18.010	18.540	18.115	1,091,800
2022-05-31	18.360	18.520	18.010	18.110	17.695	776,861
2022-05-30	17.750	18.660	17.630	18.360	17.939	1,869,556
2022-05-27	17.000	18.150	17.000	17.760	17.353	861,361
2022-05-26	17.340	17.660	17.020	17.290	16.894	456,950
2022-05-25	17.460	17.550	17.010	17.330	16.933	594,300
2022-05-24	17.700	17.780	17.210	17.250	16.855	831,200
2022-05-23	17.770	17.990	17.420	17.430	17.030	607,850
2022-05-20	18.000	18.210	17.590	17.770	17.363	774,950
2022-05-19	17.510	18.250	17.510	18.030	17.617	863,400
2022-05-18	17.390	17.810	17.200	17.670	17.265	666,950
2022-05-17	17.780	18.200	17.280	17.460	17.060	915,863
2022-05-16	17.740	18.010	17.560	17.780	17.372	780,950
2022-05-13	17.290	17.920	17.290	17.740	17.333	790,250

← NewerPage 18 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.