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
2025-01-23	20.100	20.390	19.760	19.870	19.870	1,374,100
2025-01-22	20.180	20.180	19.700	19.870	19.870	1,480,700
2025-01-21	19.290	20.490	18.860	20.100	20.100	3,367,210
2025-01-20	19.390	19.520	18.930	19.390	19.390	1,425,500
2025-01-17	19.350	19.450	18.950	19.200	19.200	1,022,250
2025-01-16	19.960	19.970	18.900	19.320	19.320	1,947,150
2025-01-15	20.300	20.480	19.770	19.770	19.770	1,486,450
2025-01-14	19.940	20.480	19.880	20.300	20.300	2,364,762
2025-01-13	20.010	20.240	19.610	19.940	19.940	1,491,000
2025-01-10	20.600	20.640	19.410	20.300	20.300	2,740,806
2025-01-09	21.350	21.350	20.420	20.420	20.420	1,100,500
2025-01-08	21.100	21.390	20.550	21.150	21.150	890,500
2025-01-07	21.390	21.620	21.000	21.200	21.200	892,000
2025-01-06	21.900	21.900	20.790	21.190	21.190	964,410
2025-01-03	22.110	22.320	21.410	21.500	21.500	1,590,766
2025-01-02	22.660	22.990	21.840	22.100	22.100	1,795,366
2024-12-31	22.850	23.480	22.510	22.660	22.660	1,386,900
2024-12-30	23.150	23.590	22.660	22.880	22.880	1,223,900
2024-12-27	23.410	23.990	23.100	23.150	23.150	2,804,800
2024-12-26	22.890	23.260	22.640	23.100	23.100	1,118,300
2024-12-25	23.490	23.490	22.600	23.110	23.110	1,869,166
2024-12-24	23.110	23.500	22.630	23.280	23.280	1,908,100
2024-12-23	23.960	24.040	23.000	23.000	23.000	2,572,050
2024-12-20	23.450	24.000	23.220	23.680	23.680	2,540,950
2024-12-19	22.770	23.800	22.330	23.480	23.480	2,718,000
2024-12-18	22.360	23.300	21.930	23.030	23.030	3,216,200
2024-12-17	23.100	23.110	21.840	22.200	22.200	2,709,756
2024-12-16	23.800	24.000	22.710	22.810	22.810	2,820,600
2024-12-13	22.780	24.200	22.350	23.520	23.520	5,483,681
2024-12-12	22.730	23.280	22.580	22.880	22.880	2,894,510
2024-12-11	22.450	23.000	22.300	22.710	22.710	3,009,082
2024-12-10	22.160	22.850	21.790	22.600	22.600	4,537,350
2024-12-09	21.950	21.950	21.300	21.530	21.530	1,406,000
2024-12-06	21.990	22.150	21.660	21.860	21.860	1,107,600
2024-12-05	21.490	22.280	21.400	21.990	21.990	1,470,672
2024-12-04	22.090	22.120	21.340	21.490	21.490	1,525,800
2024-12-03	22.480	22.790	22.070	22.110	22.110	2,289,500
2024-12-02	21.720	22.490	21.300	22.490	22.490	3,174,906
2024-11-29	21.920	22.290	21.410	21.680	21.680	2,701,500
2024-11-28	22.300	22.990	21.900	21.980	21.980	3,225,500
2024-11-27	22.030	22.160	21.410	22.100	22.100	2,083,900
2024-11-26	20.930	22.680	20.560	22.130	22.130	4,558,800
2024-11-25	21.490	21.490	20.620	20.930	20.930	1,349,800
2024-11-22	21.590	21.930	20.800	20.970	20.970	1,590,950
2024-11-21	21.750	22.290	21.450	21.810	21.810	2,474,500
2024-11-20	21.000	22.090	20.830	21.800	21.800	3,008,935
2024-11-19	20.950	21.190	20.320	21.070	21.070	1,780,684
2024-11-18	21.400	21.640	20.570	20.920	20.920	2,347,500
2024-11-15	21.590	21.730	21.120	21.380	21.380	2,207,700
2024-11-14	22.550	22.690	21.430	21.520	21.520	2,790,100
2024-11-13	22.000	22.780	21.370	22.550	22.550	4,509,400
2024-11-12	21.930	22.600	21.700	22.000	22.000	4,892,099
2024-11-11	20.380	22.130	20.370	21.820	21.820	5,268,063
2024-11-08	21.390	21.400	20.280	20.380	20.380	3,430,950
2024-11-07	21.260	21.630	20.900	21.110	21.110	2,331,700
2024-11-06	21.580	21.770	20.890	20.910	20.910	2,194,900
2024-11-05	20.900	21.800	20.730	21.500	21.500	3,190,150
2024-11-04	20.600	21.300	20.420	21.010	21.010	1,856,200
2024-11-01	21.700	21.900	20.610	20.720	20.720	4,416,900
2024-10-31	20.040	22.370	19.950	22.040	22.040	8,326,550

← NewerPage 8 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.