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
2026-01-21	31.430	34.430	28.510	29.980	29.980	14,400,650
2026-01-20	31.500	31.900	29.900	31.350	31.350	5,633,700
2026-01-19	31.250	31.650	30.130	30.620	30.620	5,075,750
2026-01-16	32.490	32.490	30.000	30.700	30.700	7,383,750
2026-01-15	30.900	33.300	30.660	32.030	32.030	7,970,650
2026-01-14	31.150	32.600	30.320	30.700	30.700	6,794,628
2026-01-13	30.910	31.880	30.170	31.170	31.170	6,684,878
2026-01-12	29.810	31.270	29.280	30.900	30.900	10,126,260
2026-01-09	30.130	30.130	27.910	28.840	28.840	9,221,047
2026-01-08	31.050	31.150	29.830	29.920	29.920	7,995,600
2026-01-07	29.670	31.250	28.850	30.600	30.600	8,017,750
2026-01-06	29.600	30.470	29.270	29.700	29.700	8,796,850
2026-01-05	29.250	30.470	28.100	29.020	29.020	9,883,800
2025-12-31	28.860	29.640	27.820	29.180	29.180	10,427,210
2025-12-30	28.210	29.880	28.200	28.780	28.780	11,547,190
2025-12-29	26.540	28.660	26.540	28.190	28.190	13,484,671
2025-12-26	26.610	27.830	25.800	26.790	26.790	17,627,092
2025-12-25	22.000	26.600	22.000	26.600	26.600	17,459,230
2025-12-24	20.780	22.330	20.780	22.170	22.170	6,799,107
2025-12-23	20.820	21.400	20.530	20.770	20.770	4,846,438
2025-12-22	19.880	21.790	19.780	20.900	20.900	8,640,423
2025-12-19	19.480	20.020	19.200	19.940	19.940	3,943,250
2025-12-18	19.110	19.480	19.040	19.380	19.380	2,325,700
2025-12-17	19.200	19.280	18.770	19.150	19.150	2,240,950
2025-12-16	19.000	19.730	18.950	19.180	19.180	4,061,050
2025-12-15	18.580	19.270	18.210	18.920	18.920	3,205,584
2025-12-12	18.850	18.990	18.500	18.580	18.580	2,113,100
2025-12-11	19.210	19.220	18.660	18.680	18.680	2,227,300
2025-12-10	19.230	19.480	19.010	19.120	19.120	1,743,600
2025-12-09	19.380	19.530	19.120	19.290	19.290	1,376,000
2025-12-08	19.120	19.400	18.970	19.290	19.290	1,423,850
2025-12-05	19.010	19.180	18.730	19.130	19.130	1,219,500
2025-12-04	19.360	19.360	18.800	18.970	18.970	1,497,900
2025-12-03	19.530	19.550	19.150	19.270	19.270	1,499,300
2025-12-02	19.600	19.600	19.220	19.530	19.530	1,627,250
2025-12-01	19.420	19.860	19.390	19.560	19.560	2,633,800
2025-11-28	19.050	19.570	18.900	19.490	19.490	1,934,400
2025-11-27	19.260	19.460	18.950	19.050	19.050	2,189,300
2025-11-26	19.490	19.880	19.280	19.320	19.320	2,522,850
2025-11-25	18.890	19.590	18.890	19.490	19.490	2,744,750
2025-11-24	18.750	19.010	18.380	18.880	18.880	3,190,700
2025-11-21	19.290	19.440	18.110	18.300	18.300	2,872,000
2025-11-20	19.290	19.390	19.000	19.100	19.100	2,010,450
2025-11-19	19.990	19.990	19.180	19.220	19.220	2,496,306
2025-11-18	19.690	19.980	19.530	19.870	19.870	2,342,750
2025-11-17	19.600	19.780	19.360	19.710	19.710	2,474,386
2025-11-14	19.440	19.690	19.300	19.470	19.470	1,673,400
2025-11-13	19.350	19.540	19.200	19.450	19.450	1,475,900
2025-11-12	19.470	19.520	19.250	19.350	19.350	1,535,400
2025-11-11	19.430	19.530	19.320	19.450	19.450	1,376,200
2025-11-10	19.470	19.620	19.360	19.430	19.430	1,565,950
2025-11-07	19.500	19.690	19.340	19.480	19.480	2,006,300
2025-11-06	19.310	19.610	19.120	19.500	19.500	2,322,050
2025-11-05	19.000	19.330	18.900	19.260	19.260	1,867,400
2025-11-04	19.090	19.270	19.010	19.150	19.150	1,878,900
2025-11-03	18.940	19.270	18.880	19.070	19.070	2,083,200
2025-10-31	18.570	19.000	18.570	18.910	18.910	2,038,200
2025-10-30	18.860	18.980	18.550	18.570	18.570	1,762,750
2025-10-29	19.000	19.190	18.740	18.860	18.860	3,501,750
2025-10-28	19.610	20.050	18.780	18.930	18.930	6,719,567

← NewerPage 4 of 5 · 241 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.