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
2025-10-27	19.210	19.240	18.520	18.840	18.840	2,506,900
2025-10-24	18.880	19.270	18.680	19.000	19.000	2,659,950
2025-10-23	18.410	18.890	18.270	18.880	18.880	2,612,400
2025-10-22	18.500	18.600	18.340	18.370	18.370	1,320,333
2025-10-21	18.010	18.540	17.880	18.460	18.460	2,295,000
2025-10-20	17.900	18.060	17.620	17.870	17.870	1,727,300
2025-10-17	17.440	17.850	17.350	17.650	17.650	1,663,800
2025-10-16	17.500	17.670	17.390	17.510	17.510	970,700
2025-10-15	17.440	17.700	17.350	17.560	17.560	1,102,400
2025-10-14	17.650	17.840	17.350	17.420	17.420	1,015,400
2025-10-13	17.000	17.660	16.590	17.630	17.630	1,712,950
2025-10-10	17.350	17.650	17.200	17.500	17.500	1,902,000
2025-10-09	17.830	17.970	17.250	17.350	17.350	1,738,700
2025-09-30	17.610	18.060	17.460	17.830	17.830	1,505,350
2025-09-29	17.370	17.620	16.940	17.560	17.560	1,852,000
2025-09-26	17.300	17.560	17.200	17.360	17.360	1,256,735
2025-09-25	17.560	17.750	17.320	17.360	17.360	1,501,600
2025-09-24	17.470	17.690	17.200	17.630	17.630	1,586,250
2025-09-23	17.660	17.720	17.040	17.560	17.560	2,356,400
2025-09-22	17.880	17.890	17.540	17.740	17.740	1,907,950
2025-09-19	18.000	18.130	17.450	17.700	17.700	2,781,699
2025-09-18	18.800	18.800	17.800	17.950	17.950	3,886,300
2025-09-17	18.890	18.930	18.670	18.680	18.680	2,488,850
2025-09-16	18.690	19.060	18.510	18.910	18.910	2,777,900
2025-09-15	19.030	19.370	18.740	18.790	18.790	3,597,750
2025-09-12	18.760	19.500	18.610	19.130	19.130	5,974,950
2025-09-11	18.550	18.550	18.090	18.450	18.450	2,796,150
2025-09-10	18.770	18.820	18.430	18.540	18.540	3,518,346
2025-09-09	18.980	19.150	18.660	18.770	18.770	4,429,150
2025-09-08	18.380	19.580	18.150	19.160	19.160	7,625,550
2025-09-05	18.320	18.700	17.790	18.510	18.510	6,583,850
2025-09-04	18.370	19.680	18.210	19.170	19.170	11,499,968
2025-09-03	17.500	20.600	16.860	20.600	20.600	2,835,050
2025-09-02	17.740	17.900	17.100	17.500	17.500	2,006,319
2025-09-01	17.360	17.970	17.360	17.680	17.680	1,877,200
2025-08-29	17.720	17.850	17.330	17.430	17.430	2,103,000
2025-08-28	18.300	18.580	17.000	17.720	17.720	3,805,650
2025-08-27	19.180	19.270	18.100	18.140	18.140	3,576,283
2025-08-26	18.770	19.240	18.620	19.200	19.200	2,176,900
2025-08-25	19.000	19.280	18.770	18.820	18.820	2,029,800
2025-08-22	18.950	19.130	18.810	18.940	18.940	2,631,900
2025-08-21	18.850	19.350	18.750	18.970	18.970	2,701,750
2025-08-20	18.700	18.810	18.340	18.800	18.800	2,180,550
2025-08-19	18.290	19.180	18.180	18.650	18.650	2,881,300
2025-08-18	18.370	18.480	18.200	18.280	18.280	1,318,950
2025-08-15	18.350	18.620	18.120	18.280	18.280	2,003,450
2025-08-14	18.800	18.800	18.330	18.350	18.350	1,502,800
2025-08-13	18.850	18.940	18.530	18.660	18.660	1,522,100
2025-08-12	18.900	19.040	18.720	18.790	18.790	1,354,200
2025-08-11	18.910	18.980	18.680	18.870	18.870	2,230,560
2025-08-08	18.710	18.910	18.420	18.810	18.810	1,753,700
2025-08-07	18.790	18.950	18.540	18.720	18.720	1,873,100
2025-08-06	18.650	18.850	18.490	18.750	18.750	1,744,850
2025-08-05	18.600	18.660	18.310	18.600	18.600	2,768,684
2025-08-04	18.230	19.090	17.800	18.600	18.600	3,654,500
2025-08-01	18.100	18.550	18.030	18.460	18.460	2,401,650
2025-07-31	18.190	18.280	17.830	17.910	17.910	1,203,500
2025-07-30	18.400	18.400	18.040	18.140	18.140	906,400
2025-07-29	18.380	18.500	18.120	18.260	18.260	1,389,550
2025-07-28	18.390	18.490	18.200	18.390	18.390	1,390,000

← NewerPage 5 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.