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
2026-07-23	39.100	39.610	37.000	37.890	37.890	3,330,700
2026-07-22	40.530	42.000	38.230	38.670	38.670	4,372,000
2026-07-21	38.590	41.090	32.590	41.030	41.030	7,063,000
2026-07-20	43.130	43.500	36.110	36.990	36.990	7,163,931
2026-07-17	47.500	51.000	41.080	41.540	41.540	6,733,419
2026-07-16	48.080	49.500	46.880	47.540	47.540	2,918,400
2026-07-15	50.130	50.500	47.000	48.800	48.800	3,469,781
2026-07-14	47.170	49.690	45.000	49.150	49.150	5,736,925
2026-07-13	55.550	56.470	47.000	47.220	47.220	7,042,500
2026-07-10	58.230	62.500	56.500	56.790	56.790	4,828,200
2026-07-09	56.620	59.590	56.010	59.030	59.030	4,291,600
2026-07-08	62.090	62.450	56.560	56.600	56.600	5,725,550
2026-07-07	63.480	65.000	60.330	61.170	61.170	5,312,400
2026-07-06	61.200	69.660	60.980	63.810	63.810	8,032,100
2026-07-03	65.870	66.600	60.000	60.730	60.730	6,963,660
2026-07-02	63.790	68.880	62.280	66.080	66.080	7,739,214
2026-07-01	58.590	64.750	57.800	64.250	64.250	9,738,100
2026-06-30	59.090	63.880	57.200	59.950	59.950	11,002,150
2026-06-29	64.500	64.920	53.160	59.680	59.680	12,792,900
2026-06-26	55.500	67.750	54.900	65.300	65.300	13,451,901
2026-06-25	57.900	58.340	56.150	56.460	56.460	4,137,900
2026-06-24	59.260	59.830	56.800	57.550	57.550	5,610,800
2026-06-23	62.700	62.700	58.680	59.250	59.250	5,215,940
2026-06-22	62.130	65.000	59.550	63.800	63.800	7,196,700
2026-06-18	63.800	64.770	61.590	62.750	62.750	5,413,750
2026-06-17	57.290	63.500	56.390	63.300	63.300	8,106,850
2026-06-16	57.420	59.140	54.660	57.860	57.860	5,777,200
2026-06-15	54.020	57.360	53.750	57.100	57.100	5,098,850
2026-06-12	57.300	58.500	53.980	53.980	53.980	5,131,150
2026-06-11	55.700	57.890	54.250	56.950	56.950	4,667,415
2026-06-10	54.460	57.500	51.670	56.390	56.390	5,904,800
2026-06-09	55.000	56.080	53.370	55.150	55.150	3,803,300
2026-06-08	55.000	58.280	53.020	54.920	54.920	4,799,800
2026-06-05	58.400	60.850	55.670	57.850	57.850	5,967,200
2026-06-04	61.700	62.990	57.650	58.390	58.390	5,562,000
2026-06-03	60.230	64.500	60.000	62.110	62.110	5,922,800
2026-06-02	60.890	61.230	58.700	59.690	59.690	5,397,500
2026-06-01	54.760	62.880	54.180	59.940	59.940	8,594,750
2026-05-29	59.170	59.170	54.500	55.310	55.310	6,699,181
2026-05-28	56.930	61.880	54.030	59.400	59.400	8,609,766
2026-05-27	59.480	61.660	56.010	58.200	58.200	6,629,300
2026-05-26	60.400	60.860	53.250	58.880	58.880	5,998,650
2026-05-25	61.970	62.080	57.600	60.150	60.150	3,804,900
2026-05-22	59.940	62.330	57.000	61.450	61.450	3,691,981
2026-05-21	63.210	63.210	57.530	59.290	59.290	3,325,500
2026-05-20	61.010	63.650	60.190	63.110	63.110	4,022,200
2026-05-19	61.300	63.000	59.110	61.340	61.340	3,169,200
2026-05-18	59.000	63.200	58.360	62.040	62.040	4,891,400
2026-05-15	61.950	66.000	58.000	59.600	59.600	4,405,100
2026-05-14	65.940	67.380	62.370	62.570	62.570	4,386,950
2026-05-13	68.410	69.500	64.110	66.600	66.600	4,605,400
2026-05-12	67.740	68.980	65.100	67.780	67.780	6,098,600
2026-05-11	66.000	68.500	63.040	67.760	67.760	5,175,850
2026-05-08	64.480	68.190	62.280	66.000	66.000	6,187,600
2026-05-07	56.620	64.500	55.500	63.220	63.220	7,276,750
2026-05-06	57.510	57.800	53.290	57.020	57.020	10,390,350
2026-04-30	61.300	66.960	55.000	55.290	55.290	11,368,400
2026-04-29	61.250	62.870	57.000	61.250	61.250	5,675,184
2026-04-28	60.110	63.210	58.880	60.830	60.830	5,143,000
2026-04-27	60.470	63.560	59.770	61.350	61.350	6,082,550

← NewerPage 2 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.