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
2026-10-23	26.480	27.490	24.820	27.170	27.170	3,661,700
2026-10-22	28.850	29.290	26.900	26.900	26.900	3,873,200
2026-10-21	27.390	28.220	27.280	28.100	28.100	2,689,540
2026-10-20	26.850	27.680	26.750	27.250	27.250	1,675,400
2026-10-19	26.730	27.160	25.500	26.860	26.860	2,152,555
2026-10-16	27.470	27.880	26.770	27.080	27.080	1,809,501
2026-10-15	27.600	27.990	26.980	27.210	27.210	1,834,300
2026-10-14	29.140	29.690	28.550	28.600	28.600	1,872,788
2026-10-13	28.680	29.710	27.610	29.560	29.560	2,235,400
2026-10-12	29.370	30.250	29.000	29.020	29.020	1,826,681
2026-10-09	29.370	30.000	27.510	29.620	29.620	3,369,881
2026-10-08	30.510	30.850	29.330	29.680	29.680	3,161,264
2026-09-30	31.000	31.260	29.760	29.910	29.910	3,217,600
2026-09-29	31.010	31.880	30.680	31.060	31.060	2,889,500
2026-09-28	32.290	33.500	31.500	31.530	31.530	4,927,932
2026-09-24	32.350	32.520	31.680	31.760	31.760	1,791,900
2026-09-23	32.800	33.660	32.140	32.350	32.350	2,328,400
2026-09-22	32.760	33.290	32.150	32.790	32.790	3,200,200
2026-09-21	32.100	32.850	31.820	32.420	32.420	3,423,899
2026-09-18	31.000	32.150	30.980	32.100	32.100	3,346,199
2026-09-17	31.490	31.750	30.680	30.730	30.730	2,171,600
2026-09-16	30.410	31.470	30.100	31.190	31.190	2,377,300
2026-09-15	30.810	31.490	30.510	30.520	30.520	1,847,500
2026-09-14	30.560	31.390	30.160	30.930	30.930	2,387,600
2026-09-11	31.000	31.080	29.600	30.860	30.860	3,533,750
2026-09-10	31.820	31.820	31.000	31.330	31.330	2,459,700
2026-09-09	32.480	33.050	31.780	32.080	32.080	2,738,600
2026-09-08	32.680	34.490	32.210	32.550	32.550	4,226,432
2026-09-07	32.460	32.990	31.920	32.470	32.470	3,216,932
2026-09-04	32.440	34.170	31.610	31.910	31.910	3,854,931
2026-09-03	32.130	32.970	31.530	32.250	32.250	3,086,599
2026-09-02	32.250	32.370	31.630	31.900	31.900	2,453,800
2026-09-01	33.490	33.590	32.200	32.670	32.670	2,943,800
2026-08-31	31.950	33.540	31.860	33.400	33.400	3,111,900
2026-08-28	33.230	33.880	32.700	32.710	32.710	3,094,900
2026-08-27	32.530	33.590	32.130	33.230	33.230	3,699,200
2026-08-26	33.200	33.490	31.650	32.500	32.500	3,708,400
2026-08-25	32.810	33.510	31.420	33.000	33.000	4,309,849
2026-08-24	33.450	33.570	31.530	32.520	32.520	5,560,900
2026-08-21	34.070	34.560	32.740	33.500	33.500	6,151,200
2026-08-20	34.940	36.000	34.010	34.390	34.390	7,203,900
2026-08-19	37.500	38.180	33.900	33.960	33.960	11,992,100
2026-08-18	36.030	36.500	35.120	35.790	35.790	4,800,736
2026-08-17	34.370	36.300	34.370	36.300	36.300	6,017,600
2026-08-14	35.570	36.400	33.730	34.370	34.370	10,113,155
2026-08-13	37.000	38.990	35.910	35.930	35.930	11,046,319
2026-08-12	35.640	42.940	35.090	37.210	37.210	14,623,210
2026-08-11	35.490	36.750	34.160	36.080	36.080	5,446,255
2026-08-10	39.590	39.990	35.000	35.850	35.850	8,564,250
2026-08-07	40.000	41.260	38.850	39.600	39.600	4,205,800
2026-08-06	39.750	41.350	39.460	40.490	40.490	4,439,700
2026-08-05	37.000	40.500	36.700	39.970	39.970	5,246,500
2026-08-04	34.520	38.180	34.400	37.240	37.240	4,514,200
2026-08-03	37.390	38.000	34.220	34.400	34.400	5,415,075
2026-07-31	35.310	38.960	34.590	37.770	37.770	7,181,145
2026-07-30	37.000	37.430	32.440	32.470	32.470	4,443,900
2026-07-29	38.320	38.660	34.850	36.700	36.700	4,298,800
2026-07-28	38.890	39.430	37.000	37.580	37.580	3,195,000
2026-07-27	36.330	39.410	35.300	39.200	39.200	4,918,050
2026-07-24	37.190	38.120	35.670	36.060	36.060	2,909,900

Page 1 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.