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
2024-10-31	20.040	22.370	19.950	22.040	22.040	8,326,550
2024-10-30	20.670	20.730	19.810	20.220	20.220	2,722,500
2024-10-29	20.700	21.650	20.310	20.900	20.900	5,192,350
2024-10-28	20.000	21.240	19.710	21.020	21.020	4,975,050
2024-10-25	19.910	20.420	19.880	20.290	20.290	3,839,200
2024-10-24	19.600	19.800	19.100	19.800	19.800	1,873,200
2024-10-23	20.490	20.550	19.400	19.600	19.600	3,954,600
2024-10-22	18.660	20.550	18.430	20.280	20.280	4,984,200
2024-10-21	18.800	18.930	18.520	18.700	18.700	2,168,500
2024-10-18	18.310	18.900	18.020	18.630	18.630	2,322,328
2024-10-17	18.690	18.990	18.250	18.300	18.300	1,928,400
2024-10-16	18.310	18.910	18.300	18.650	18.650	1,670,100
2024-10-15	19.120	19.170	18.350	18.610	18.610	2,460,400
2024-10-14	18.630	19.200	18.500	18.950	18.950	3,467,900
2024-10-11	19.250	19.250	18.280	18.300	18.300	2,266,370
2024-10-10	20.070	20.300	18.750	19.240	19.240	3,196,970
2024-10-09	22.020	22.050	19.600	19.630	19.630	5,892,600
2024-10-08	21.910	24.250	21.080	23.310	23.310	9,469,157
2024-09-30	18.500	20.700	18.080	20.240	20.240	5,308,780
2024-09-27	17.500	18.150	17.190	18.080	18.080	2,458,800
2024-09-26	16.830	17.480	16.660	17.240	17.240	1,461,600
2024-09-25	16.830	17.280	16.760	16.920	16.920	1,464,880
2024-09-24	16.550	16.900	16.300	16.830	16.830	1,412,100
2024-09-23	16.750	16.780	16.330	16.650	16.650	1,136,207
2024-09-20	17.400	17.500	16.770	16.870	16.870	1,773,000
2024-09-19	17.160	18.020	16.570	17.370	17.370	2,444,750
2024-09-18	17.000	17.230	16.590	17.110	17.110	2,444,100
2024-09-13	16.530	18.800	16.410	17.800	17.800	3,208,757
2024-09-12	16.480	16.940	16.250	16.350	16.350	1,599,300
2024-09-11	16.230	17.200	16.230	16.750	16.750	2,196,000
2024-09-10	15.700	16.230	15.450	15.980	15.980	732,800
2024-09-09	15.500	15.830	15.450	15.530	15.530	262,700
2024-09-06	16.150	16.150	15.530	15.570	15.570	392,900
2024-09-05	16.450	17.480	15.460	15.940	15.940	497,200
2024-09-04	15.650	15.690	15.460	15.600	15.600	205,900
2024-09-03	15.680	15.790	15.500	15.650	15.650	275,700
2024-09-02	15.990	16.090	15.630	15.630	15.630	446,400
2024-08-30	15.810	16.080	15.560	15.990	15.990	426,500
2024-08-29	15.580	15.780	15.300	15.650	15.650	344,500
2024-08-28	15.600	15.800	15.360	15.660	15.660	511,800
2024-08-27	15.820	16.140	15.320	15.580	15.580	616,398
2024-08-26	15.550	15.900	15.410	15.820	15.820	420,300
2024-08-23	15.600	15.820	15.310	15.480	15.480	357,300
2024-08-22	16.350	16.350	15.650	15.680	15.680	451,400
2024-08-21	16.260	16.260	15.930	16.130	16.130	311,700
2024-08-20	16.600	16.610	15.940	16.130	16.130	564,200
2024-08-19	16.460	16.690	16.300	16.410	16.410	445,700
2024-08-16	16.700	16.780	16.440	16.560	16.560	623,400
2024-08-15	16.820	16.940	16.540	16.710	16.710	976,800
2024-08-14	17.320	17.750	16.900	17.000	17.000	1,663,800
2024-08-13	16.960	17.400	16.800	17.320	17.320	1,313,300
2024-08-12	16.600	17.090	16.600	16.960	16.960	1,010,500
2024-08-09	17.340	17.390	16.610	16.880	16.880	1,160,400
2024-08-08	16.720	16.860	16.310	16.530	16.530	954,600
2024-08-07	17.280	17.390	16.540	16.840	16.840	1,722,450
2024-08-06	16.510	16.520	16.000	16.200	16.200	838,200
2024-08-05	16.890	17.150	16.200	16.250	16.250	1,085,050
2024-08-02	16.950	17.330	16.820	16.980	16.980	835,550
2024-08-01	16.940	17.470	16.850	17.020	17.020	1,017,750
2024-07-31	16.130	17.570	16.130	16.970	16.970	1,985,650

← NewerPage 9 of 21 · 1,220 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.