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
2022-02-10	20.180	20.180	19.560	20.050	19.590	1,555,600
2022-02-09	20.440	20.490	19.990	20.180	19.717	1,387,300
2022-02-08	20.380	20.770	20.000	20.470	20.001	1,731,500
2022-02-07	19.880	21.200	19.210	20.520	20.050	2,534,446
2022-01-28	18.750	20.370	18.750	19.880	19.424	1,861,150
2022-01-27	19.940	20.020	18.960	19.050	18.613	1,621,950
2022-01-26	20.080	20.480	19.420	19.940	19.483	1,833,200
2022-01-25	20.670	21.230	20.000	20.240	19.776	2,201,850
2022-01-24	20.100	21.140	19.910	20.660	20.186	1,820,300
2022-01-21	19.610	20.840	19.580	20.180	19.717	1,929,600
2022-01-20	20.500	20.510	19.720	19.840	19.385	1,304,350
2022-01-19	19.580	20.560	19.580	20.400	19.932	1,592,400
2022-01-18	20.750	20.750	19.760	19.860	19.405	2,021,582
2022-01-17	19.900	20.660	19.750	20.430	19.962	1,978,382
2022-01-14	19.810	20.140	18.610	19.900	19.444	2,512,872
2022-01-13	18.910	20.300	18.880	19.510	19.063	2,898,515
2022-01-12	18.680	19.060	17.900	18.880	18.447	2,172,151
2022-01-11	18.500	18.780	18.230	18.260	17.841	1,332,300
2022-01-10	18.640	18.790	18.270	18.630	18.203	1,359,650
2022-01-07	18.950	19.500	18.550	18.780	18.349	1,333,800
2022-01-06	19.490	19.700	18.900	19.060	18.623	1,672,650
2022-01-05	19.400	19.960	19.100	19.630	19.180	2,311,072
2022-01-04	17.890	19.970	17.880	19.660	19.209	4,699,350
2021-12-31	17.930	18.370	17.460	17.880	17.470	1,788,700
2021-12-30	17.600	18.240	17.600	17.920	17.509	2,852,948
2021-12-29	16.630	17.880	16.630	17.800	17.392	3,165,998
2021-12-28	15.960	17.430	15.880	16.950	16.561	2,543,750
2021-12-27	15.400	16.190	15.150	15.940	15.575	1,380,287
2021-12-24	15.930	16.210	15.430	15.450	15.096	1,300,347
2021-12-23	16.470	16.570	15.880	15.950	15.584	1,516,650
2021-12-22	16.900	16.930	16.250	16.330	15.956	1,327,200
2021-12-21	16.470	17.050	16.460	16.900	16.513	824,100
2021-12-20	17.060	17.290	16.420	16.490	16.112	1,102,300
2021-12-17	17.160	17.610	16.980	17.140	16.747	1,829,800
2021-12-16	16.410	17.560	16.300	17.190	16.796	1,704,150
2021-12-15	16.600	16.990	16.330	16.420	16.044	826,650
2021-12-14	16.490	16.940	16.190	16.760	16.376	1,228,100
2021-12-13	17.780	17.780	16.280	16.390	16.014	1,807,184
2021-12-10	16.520	17.080	16.520	16.930	16.542	773,284
2021-12-09	16.560	17.380	16.560	16.680	16.298	1,134,484
2021-12-08	17.390	17.390	16.550	16.810	16.425	1,043,500
2021-12-07	17.460	17.720	16.800	17.060	16.669	1,145,800
2021-12-06	17.500	17.940	17.190	17.190	16.796	1,346,400
2021-12-03	17.710	18.380	17.550	17.790	17.382	1,637,178
2021-12-02	17.930	18.690	17.560	17.710	17.304	2,721,650
2021-12-01	17.640	18.080	17.480	17.910	17.499	1,938,750
2021-11-30	17.180	18.460	16.850	17.630	17.226	3,771,668
2021-11-29	16.040	17.540	16.040	17.260	16.864	3,623,869
2021-11-26	16.280	16.450	15.880	16.300	15.926	1,621,100
2021-11-25	15.870	16.480	15.870	16.280	15.907	1,937,750
2021-11-24	16.040	16.160	15.480	15.880	15.516	1,568,200
2021-11-23	15.960	16.390	15.610	16.040	15.672	2,314,750
2021-11-22	16.070	16.090	15.110	15.580	15.223	2,028,482
2021-11-19	15.520	15.840	15.270	15.650	15.291	2,266,753
2021-11-18	16.300	16.300	15.390	15.570	15.213	2,409,819
2021-11-17	16.200	16.370	15.780	15.900	15.535	3,030,950
2021-11-16	16.330	16.790	15.820	15.870	15.506	4,848,600
2021-11-15	15.730	16.520	15.700	16.410	16.034	3,759,400
2021-11-12	14.910	16.180	14.900	15.750	15.389	4,956,284
2021-11-11	14.530	15.280	14.400	15.040	14.695	4,423,162

← NewerPage 20 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.