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
2025-07-25	18.310	18.490	18.120	18.370	18.370	1,780,250
2025-07-24	18.080	18.330	18.020	18.320	18.320	1,232,100
2025-07-23	18.300	18.300	18.060	18.160	18.160	1,468,150
2025-07-22	18.460	18.490	18.110	18.210	18.210	1,840,250
2025-07-21	18.000	18.490	17.940	18.280	18.280	1,869,850
2025-07-18	17.870	18.060	17.800	17.990	17.990	1,520,500
2025-07-17	17.970	17.980	17.630	17.780	17.780	1,316,600
2025-07-16	18.000	18.130	17.820	17.880	17.880	1,961,200
2025-07-15	17.760	18.040	17.370	17.920	17.920	2,127,810
2025-07-14	17.640	17.900	17.460	17.810	17.810	1,339,109
2025-07-11	17.920	18.060	17.520	17.630	17.630	1,758,935
2025-07-10	17.870	18.080	17.420	17.880	17.880	2,154,350
2025-07-09	17.970	17.990	17.580	17.870	17.870	1,788,500
2025-07-08	17.540	17.750	17.400	17.710	17.710	1,449,700
2025-07-07	17.020	17.700	17.020	17.480	17.480	1,831,678
2025-07-04	17.430	17.550	17.060	17.090	17.090	1,315,300
2025-07-03	17.410	17.470	17.100	17.370	17.370	1,424,600
2025-07-02	17.300	17.420	17.110	17.250	17.250	1,121,700
2025-07-01	17.700	17.700	17.160	17.300	17.300	1,503,200
2025-06-30	17.180	17.440	17.080	17.370	17.370	1,392,400
2025-06-27	17.250	17.300	16.940	17.100	17.100	1,092,750
2025-06-26	17.330	17.330	17.070	17.130	17.130	1,041,850
2025-06-25	17.210	17.340	16.960	17.270	17.270	1,953,850
2025-06-24	16.600	17.170	16.500	17.040	17.040	1,881,800
2025-06-23	16.130	16.480	16.020	16.450	16.450	1,429,900
2025-06-20	16.310	16.590	16.170	16.260	16.260	904,100
2025-06-19	16.640	16.850	16.240	16.280	16.280	1,172,050
2025-06-18	16.990	16.990	16.490	16.640	16.640	1,210,000
2025-06-17	17.180	17.260	16.750	16.930	16.930	1,136,700
2025-06-16	17.050	17.400	16.950	17.100	17.100	1,551,400
2025-06-13	17.500	17.680	16.880	16.940	16.940	1,367,600
2025-06-12	17.700	17.700	17.400	17.530	17.530	809,300
2025-06-11	17.450	17.750	17.400	17.520	17.520	1,076,300
2025-06-10	17.820	17.870	17.000	17.350	17.350	1,518,600
2025-06-09	17.550	17.800	17.470	17.750	17.750	1,399,400
2025-06-06	17.520	17.780	17.250	17.530	17.530	1,392,300
2025-06-05	17.470	17.600	17.230	17.390	17.390	1,022,300
2025-06-04	17.760	17.920	17.200	17.350	17.350	1,554,300
2025-06-03	17.640	17.980	17.550	17.800	17.800	793,150
2025-05-30	17.920	17.980	17.610	17.760	17.760	922,950
2025-05-29	17.590	17.990	17.380	17.920	17.920	1,220,800
2025-05-28	17.860	17.960	17.400	17.450	17.450	731,500
2025-05-27	17.640	17.860	17.430	17.750	17.750	989,200
2025-05-26	17.680	17.970	17.500	17.690	17.690	1,039,850
2025-05-23	18.070	18.080	17.630	17.690	17.690	1,633,600
2025-05-22	18.370	18.510	17.930	17.930	17.930	1,748,800
2025-05-21	18.330	19.400	18.330	18.570	18.570	2,946,300
2025-05-20	18.550	18.840	18.110	18.620	18.620	2,176,600
2025-05-19	17.760	18.290	17.520	18.180	18.180	1,350,400
2025-05-16	17.840	17.850	17.560	17.720	17.720	969,200
2025-05-15	17.560	17.760	17.340	17.530	17.530	706,850
2025-05-14	17.970	17.970	17.390	17.520	17.520	911,350
2025-05-13	18.100	18.150	17.620	17.700	17.700	1,050,800
2025-05-12	18.010	18.100	17.780	17.940	17.940	1,095,350
2025-05-09	17.830	18.240	17.830	17.900	17.900	1,013,150
2025-05-08	17.680	18.090	17.560	17.900	17.900	1,000,150
2025-05-07	17.700	18.090	17.640	17.680	17.680	1,545,700
2025-05-06	17.180	17.770	17.180	17.500	17.500	1,208,100
2025-04-30	17.070	17.450	16.920	17.180	17.180	993,800
2025-04-29	16.490	17.040	16.480	16.830	16.830	1,025,300

← NewerPage 6 of 21 · 1,219 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.