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
2025-04-28	16.770	16.770	16.400	16.490	16.490	872,100
2025-04-25	16.600	17.200	16.570	16.770	16.770	998,250
2025-04-24	16.760	16.980	16.450	16.670	16.670	978,700
2025-04-23	16.950	17.150	16.730	16.810	16.810	985,200
2025-04-22	16.670	17.450	16.520	17.030	17.030	1,765,900
2025-04-21	16.290	16.720	16.110	16.570	16.570	1,206,500
2025-04-18	16.400	16.440	16.000	16.290	16.290	1,100,500
2025-04-17	16.050	16.490	15.900	16.210	16.210	991,100
2025-04-16	16.450	16.450	15.790	15.970	15.970	1,032,900
2025-04-15	16.400	16.640	16.000	16.390	16.390	1,110,100
2025-04-14	16.170	16.780	16.170	16.370	16.370	1,393,197
2025-04-11	16.160	16.260	15.890	15.920	15.920	1,370,100
2025-04-10	15.810	16.230	15.810	16.100	16.100	1,663,397
2025-04-09	14.800	15.680	13.900	15.520	15.520	1,899,847
2025-04-08	14.780	15.440	14.300	15.070	15.070	2,151,547
2025-04-07	17.270	17.280	14.260	14.260	14.260	2,444,636
2025-04-03	17.700	17.890	17.560	17.830	17.830	625,200
2025-04-02	17.800	18.120	17.700	17.820	17.820	707,100
2025-04-01	17.630	18.120	17.520	17.800	17.800	873,000
2025-03-31	17.620	17.800	17.350	17.540	17.540	960,797
2025-03-28	17.920	18.060	17.440	17.600	17.600	1,178,600
2025-03-27	18.310	18.310	17.870	17.980	17.980	1,087,100
2025-03-26	18.260	18.490	18.130	18.310	18.310	1,069,050
2025-03-25	18.450	18.450	17.930	18.280	18.280	1,762,800
2025-03-24	18.820	18.920	18.130	18.450	18.450	1,649,150
2025-03-21	19.220	19.310	18.810	18.830	18.830	1,897,400
2025-03-20	18.810	19.490	18.810	19.350	19.350	2,824,200
2025-03-19	20.520	20.520	19.010	19.150	19.150	4,567,450
2025-03-18	19.340	19.850	19.320	19.500	19.500	2,381,150
2025-03-17	18.730	19.490	18.670	19.340	19.340	3,269,000
2025-03-14	18.290	18.850	18.150	18.750	18.750	1,500,500
2025-03-13	18.470	18.660	18.150	18.290	18.290	1,534,800
2025-03-12	18.210	18.770	18.150	18.630	18.630	2,174,150
2025-03-11	18.020	18.330	17.740	18.210	18.210	1,556,100
2025-03-10	18.100	18.260	17.860	18.070	18.070	1,046,500
2025-03-07	18.350	18.350	17.750	17.850	17.850	1,699,013
2025-03-06	17.620	18.440	17.610	18.320	18.320	3,148,600
2025-03-05	18.000	18.060	17.350	17.560	17.560	2,492,150
2025-03-04	18.500	18.710	17.960	18.020	18.020	3,930,613
2025-03-03	18.690	19.600	18.350	18.850	18.850	4,095,500
2025-02-28	18.620	19.100	18.620	18.670	18.670	2,900,600
2025-02-27	18.850	19.200	18.500	18.700	18.700	3,167,585
2025-02-26	18.400	18.660	18.350	18.630	18.630	2,014,400
2025-02-25	18.490	18.630	18.270	18.390	18.390	1,519,950
2025-02-24	18.470	18.690	18.340	18.600	18.600	1,621,861
2025-02-21	18.690	18.780	18.340	18.490	18.490	2,452,300
2025-02-20	18.960	19.070	18.600	18.710	18.710	1,842,000
2025-02-19	19.360	19.360	18.800	19.000	19.000	2,686,200
2025-02-18	19.300	19.300	18.680	19.170	19.170	2,236,800
2025-02-17	19.160	19.200	18.450	18.950	18.950	2,559,000
2025-02-14	18.750	18.890	18.400	18.880	18.880	1,694,700
2025-02-13	19.240	19.350	18.520	18.560	18.560	1,945,600
2025-02-12	18.600	19.200	18.260	19.090	19.090	2,650,400
2025-02-11	19.330	19.330	18.400	18.610	18.610	2,869,600
2025-02-10	19.450	20.000	19.130	19.330	19.330	2,417,500
2025-02-07	19.190	19.940	19.020	19.430	19.430	1,994,500
2025-02-06	19.070	19.170	18.700	19.140	19.140	1,645,600
2025-02-05	19.270	19.460	19.010	19.070	19.070	987,400
2025-01-27	19.830	19.830	19.000	19.330	19.330	1,011,100
2025-01-24	19.890	20.000	19.500	19.750	19.750	1,626,106

← NewerPage 7 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.