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
2026-04-24	60.040	60.960	57.010	59.880	59.880	5,278,650
2026-04-23	58.740	63.880	57.790	61.100	61.100	7,677,951
2026-04-22	57.980	58.880	56.020	57.600	57.600	6,830,351
2026-04-21	58.330	60.600	56.060	58.680	58.680	5,660,651
2026-04-20	57.300	60.500	56.010	59.460	59.460	5,664,922
2026-04-17	57.190	57.480	55.240	57.180	57.180	5,527,900
2026-04-16	55.560	58.300	54.910	56.800	56.800	6,541,722
2026-04-15	57.200	59.490	55.190	56.530	56.530	7,886,881
2026-04-14	55.050	57.640	53.810	57.220	57.220	7,506,469
2026-04-13	50.970	57.380	49.910	56.500	56.500	9,285,040
2026-04-10	48.880	54.000	47.220	50.980	50.980	9,187,781
2026-04-09	45.990	48.900	44.440	47.930	47.930	8,755,200
2026-04-08	40.880	46.680	40.770	46.540	46.540	8,185,700
2026-04-07	40.690	41.570	39.420	40.080	40.080	6,185,000
2026-04-03	42.130	44.000	40.460	41.000	41.000	9,078,099
2026-04-02	39.600	42.760	38.620	42.100	42.100	9,450,650
2026-04-01	37.290	39.540	37.200	39.330	39.330	8,672,112
2026-03-31	37.370	38.470	36.020	37.350	37.350	9,408,200
2026-03-30	37.440	38.510	35.300	37.060	37.060	12,967,100
2026-03-27	41.540	43.100	38.770	39.290	39.290	18,237,250
2026-03-26	36.350	43.200	35.490	42.650	42.650	16,273,870
2026-03-25	34.350	36.200	33.650	36.000	36.000	10,056,110
2026-03-24	30.000	33.100	30.000	32.990	32.990	9,543,833
2026-03-23	28.290	31.100	27.880	29.940	29.940	9,932,350
2026-03-20	28.850	29.330	28.350	28.620	28.620	2,818,550
2026-03-19	28.500	29.660	27.900	28.380	28.380	3,972,200
2026-03-18	28.880	29.120	28.300	28.780	28.780	3,507,200
2026-03-17	29.320	29.550	28.450	28.850	28.850	4,329,797
2026-03-16	27.640	29.990	27.180	28.930	28.930	8,564,446
2026-03-13	27.570	29.090	27.450	27.540	27.540	6,793,700
2026-03-12	26.120	28.240	25.900	27.850	27.850	6,117,950
2026-03-11	27.020	27.480	26.040	26.040	26.040	2,376,500
2026-03-10	25.860	27.050	25.810	26.790	26.790	2,989,166
2026-03-09	25.700	25.790	24.700	25.560	25.560	2,941,066
2026-03-06	25.240	25.750	25.100	25.700	25.700	1,836,450
2026-03-05	25.300	25.740	25.010	25.250	25.250	2,016,300
2026-03-04	24.750	25.630	24.750	25.050	25.050	2,480,033
2026-03-03	25.540	26.250	25.000	25.030	25.030	3,606,900
2026-03-02	26.110	27.080	25.500	25.550	25.550	5,336,350
2026-02-27	27.500	27.870	26.240	26.590	26.590	4,683,550
2026-02-26	26.190	27.780	26.090	27.200	27.200	5,896,714
2026-02-25	26.280	26.320	25.640	26.000	26.000	2,264,100
2026-02-24	25.740	26.610	25.600	26.160	26.160	3,614,600
2026-02-13	25.070	25.890	25.070	25.640	25.640	2,549,866
2026-02-12	25.110	25.450	24.960	25.100	25.100	2,053,000
2026-02-11	25.400	25.500	25.010	25.090	25.090	2,129,598
2026-02-10	25.280	25.730	24.830	25.390	25.390	3,175,900
2026-02-09	25.280	25.480	24.630	25.260	25.260	2,760,550
2026-02-06	24.810	25.380	24.420	24.960	24.960	3,032,898
2026-02-05	25.000	25.030	24.550	24.760	24.760	3,530,400
2026-02-04	24.700	25.330	24.440	24.900	24.900	5,296,600
2026-02-03	25.140	25.350	24.100	24.430	24.430	4,969,300
2026-02-02	25.440	25.840	24.720	25.010	25.010	4,938,250
2026-01-30	24.800	26.000	24.000	25.810	25.810	7,592,265
2026-01-29	25.510	25.800	24.540	24.870	24.870	6,436,400
2026-01-28	27.270	27.660	25.010	25.450	25.450	9,459,350
2026-01-27	27.810	28.800	27.220	27.570	27.570	6,790,800
2026-01-26	29.400	30.400	27.500	28.060	28.060	7,479,700
2026-01-23	29.510	29.870	28.650	29.150	29.150	5,692,700
2026-01-22	29.970	30.070	28.350	29.450	29.450	9,212,450

← NewerPage 3 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.