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
2022-05-12	17.040	17.630	17.040	17.370	16.972	943,750
2022-05-11	16.980	17.530	16.790	17.050	16.659	1,263,540
2022-05-10	15.890	16.800	15.890	16.790	16.405	866,250
2022-05-09	16.360	16.380	15.710	16.180	15.809	771,150
2022-05-06	15.600	16.460	15.370	15.900	15.535	898,200
2022-05-05	15.130	16.090	14.800	15.790	15.428	821,350
2022-04-29	15.010	15.330	14.820	15.170	14.822	951,600
2022-04-28	15.000	15.470	14.710	15.010	14.666	821,608
2022-04-27	14.590	15.100	14.320	14.990	14.646	765,600
2022-04-26	15.550	16.260	14.710	14.900	14.558	1,344,850
2022-04-25	16.000	17.180	15.470	15.480	15.125	1,309,900
2022-04-22	16.860	16.990	16.570	16.760	16.376	560,150
2022-04-21	17.100	17.540	16.770	16.860	16.473	992,643
2022-04-20	17.800	18.190	17.200	17.420	17.021	897,900
2022-04-19	17.100	17.770	17.100	17.610	17.206	547,600
2022-04-18	17.650	17.770	16.790	17.500	17.099	1,715,393
2022-04-15	17.700	18.110	17.540	17.620	17.216	596,200
2022-04-14	18.420	18.450	17.820	17.860	17.451	586,000
2022-04-13	18.100	18.510	17.950	18.070	17.656	645,400
2022-04-12	17.490	18.490	17.440	18.470	18.047	1,346,050
2022-04-11	17.810	18.200	17.510	17.570	17.167	797,900
2022-04-08	18.210	18.570	17.850	18.120	17.705	780,600
2022-04-07	18.650	18.780	18.210	18.330	17.910	813,900
2022-04-06	18.550	18.980	18.360	18.650	18.222	933,200
2022-04-01	18.760	18.760	18.250	18.550	18.125	864,000
2022-03-31	18.540	19.180	18.460	18.770	18.340	804,813
2022-03-30	18.670	19.100	18.290	18.650	18.222	894,450
2022-03-29	19.020	19.040	18.200	18.400	17.978	1,272,400
2022-03-28	18.320	19.400	17.960	19.010	18.574	1,132,350
2022-03-25	18.740	18.860	18.300	18.320	17.900	639,750
2022-03-24	19.000	19.000	18.510	18.520	18.095	759,950
2022-03-23	19.000	19.400	18.810	18.860	18.428	945,200
2022-03-22	18.920	19.170	18.640	19.000	18.564	1,081,200
2022-03-21	19.210	19.290	18.730	18.940	18.506	1,208,100
2022-03-18	18.330	19.370	18.280	19.270	18.828	1,841,950
2022-03-17	19.000	19.000	18.180	18.440	18.017	1,084,000
2022-03-16	18.200	18.450	17.240	18.180	17.763	1,763,800
2022-03-15	18.180	18.350	17.200	17.230	16.835	1,164,800
2022-03-14	18.700	18.780	18.000	18.180	17.763	918,400
2022-03-11	19.090	19.600	18.520	18.890	18.457	1,369,300
2022-03-10	18.490	19.470	18.330	19.170	18.730	1,857,000
2022-03-09	17.930	18.360	17.360	18.250	17.832	1,013,050
2022-03-08	18.530	18.750	17.960	18.060	17.646	752,250
2022-03-07	18.470	18.740	18.030	18.530	18.105	636,000
2022-03-04	18.590	18.870	18.260	18.550	18.125	843,089
2022-03-03	19.000	19.030	18.600	18.620	18.193	614,600
2022-03-02	19.070	19.290	18.490	18.930	18.496	1,098,518
2022-03-01	18.980	19.150	18.370	18.780	18.349	878,250
2022-02-28	19.240	19.380	15.420	18.590	18.164	1,212,500
2022-02-25	19.380	19.820	18.900	19.280	18.838	1,248,300
2022-02-24	19.580	19.580	18.600	18.820	18.389	1,631,050
2022-02-23	19.340	19.850	19.100	19.390	18.945	984,350
2022-02-22	19.030	19.680	19.010	19.200	18.760	1,215,400
2022-02-21	19.420	19.660	19.050	19.260	18.818	1,432,000
2022-02-18	19.130	20.230	18.750	19.500	19.053	1,928,700
2022-02-17	21.030	21.500	19.200	19.410	18.965	3,752,982
2022-02-16	19.230	20.910	19.230	20.860	20.382	3,086,800
2022-02-15	19.420	19.440	19.000	19.220	18.779	827,500
2022-02-14	19.200	19.860	19.140	19.360	18.916	1,248,900
2022-02-11	20.050	20.050	19.260	19.430	18.985	1,083,546

← NewerPage 19 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.