Zhejiang Jasan Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.770	8.790	8.540	8.540	8.540	3,968,800
2024-07-22	8.710	8.830	8.660	8.770	8.770	3,100,900
2024-07-19	8.790	8.830	8.640	8.760	8.760	4,006,300
2024-07-18	8.760	8.860	8.670	8.830	8.830	3,584,600
2024-07-17	8.890	8.950	8.730	8.780	8.780	3,656,700
2024-07-16	9.230	9.270	8.830	8.890	8.890	5,685,100
2024-07-15	9.330	9.350	9.160	9.210	9.210	3,455,300
2024-07-12	9.450	9.570	9.310	9.330	9.330	2,881,600
2024-07-11	9.500	9.600	9.340	9.420	9.420	3,707,925
2024-07-10	9.660	9.680	9.340	9.410	9.410	2,433,100
2024-07-09	9.630	9.710	9.450	9.650	9.650	3,060,700
2024-07-08	9.670	9.880	9.550	9.630	9.630	5,706,900
2024-07-05	9.570	9.570	9.570	9.570	9.570	0
2024-07-04	9.660	9.790	9.550	9.570	9.570	2,322,100
2024-07-03	9.910	9.980	9.680	9.720	9.720	3,115,700
2024-07-02	10.070	10.220	9.860	9.980	9.980	3,173,900
2024-07-01	9.950	10.140	9.870	10.060	10.060	3,710,470
2024-06-28	9.990	10.090	9.800	9.950	9.950	3,159,500
2024-06-27	10.270	10.320	9.910	9.920	9.920	3,503,900
2024-06-26	10.180	10.320	10.070	10.300	10.300	2,911,900
2024-06-25	10.070	10.440	10.070	10.250	10.250	3,296,067
2024-06-24	10.160	10.330	10.010	10.100	10.100	2,770,200
2024-06-21	10.110	10.390	10.060	10.260	10.260	3,622,567
2024-06-20	10.160	10.400	10.060	10.260	10.260	3,085,200
2024-06-19	10.420	10.420	10.210	10.250	10.250	3,549,400
2024-06-18	10.290	10.500	10.140	10.300	10.300	4,897,900
2024-06-17	10.310	10.580	10.120	10.240	10.240	5,488,800
2024-06-14	10.660	10.780	10.250	10.460	10.460	5,780,700
2024-06-13	10.660	10.760	10.600	10.630	10.630	2,083,900
2024-06-12	10.960	10.980	10.660	10.720	10.720	3,109,920
2024-06-11	11.080	11.110	10.690	10.960	10.960	4,057,600
2024-06-07	10.530	10.900	10.530	10.880	10.880	5,915,200
2024-06-06	10.850	10.890	10.360	10.470	10.470	7,765,902
2024-06-05	11.100	11.150	10.850	10.890	10.890	4,096,900
2024-06-04	10.850	11.330	10.800	11.150	11.150	7,151,527
2024-06-03	10.900	11.260	10.760	10.910	10.910	4,047,900
2024-05-31	10.840	11.050	10.800	10.940	10.940	3,182,200
2024-05-30	10.910	11.020	10.800	10.830	10.830	2,599,600
2024-05-29	10.950	11.120	10.810	10.900	10.900	2,928,500
2024-05-28	11.220	11.320	10.860	10.950	10.950	4,428,100
2024-05-27	11.030	11.290	10.920	11.230	11.230	5,717,379
2024-05-24	11.030	11.270	10.910	10.960	10.960	2,761,746
2024-05-23	11.290	11.320	11.020	11.040	11.040	3,588,600
2024-05-22	11.620	11.630	11.330	11.350	11.350	3,232,500
2024-05-21	11.650	11.760	11.400	11.520	11.520	4,794,500
2024-05-20	11.790	11.800	11.280	11.680	11.680	6,607,600
2024-05-17	12.050	12.180	11.600	11.830	11.830	4,867,400
2024-05-16	12.220	12.660	11.880	12.050	12.050	5,761,630
2024-05-15	12.270	12.600	12.200	12.250	12.250	5,820,117
2024-05-14	11.750	12.490	11.750	12.360	12.360	7,449,950
2024-05-13	11.350	11.980	11.180	11.870	11.870	6,738,300
2024-05-10	11.860	12.040	11.360	11.500	11.500	8,237,700
2024-05-09	11.660	12.180	11.610	11.870	11.870	4,904,090
2024-05-08	11.550	11.710	11.420	11.610	11.610	5,945,000
2024-05-07	11.530	11.680	11.390	11.600	11.600	5,111,040
2024-05-06	11.190	11.590	10.870	11.530	11.530	7,207,000
2024-04-30	11.340	11.500	11.050	11.390	11.390	4,310,967
2024-04-29	10.820	11.350	10.720	11.330	11.330	5,941,550
2024-04-26	11.070	11.260	10.720	10.850	10.850	5,581,464
2024-04-25	11.000	11.270	10.890	11.130	11.130	4,369,369

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-09	0.4000 CNY
2022-06-21	0.1500 CNY
2020-04-27	0.3500 CNY
2019-06-13	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.