Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.850	11.300	10.520	10.990	10.990	10,500,961
2024-04-23	11.500	11.500	11.200	11.240	11.240	3,217,800
2024-04-22	11.350	11.590	11.170	11.450	11.450	4,072,084
2024-04-19	10.960	11.460	10.960	11.400	11.400	4,575,900
2024-04-18	11.220	11.370	11.030	11.130	11.130	3,553,117
2024-04-17	10.510	11.230	10.510	11.140	11.140	5,919,400
2024-04-16	10.730	10.890	10.370	10.510	10.510	5,844,492
2024-04-15	11.240	11.480	10.700	10.900	10.900	6,655,350
2024-04-12	10.990	11.450	10.980	11.380	11.380	5,211,900
2024-04-11	11.200	11.360	11.000	11.060	11.060	5,756,400
2024-04-10	11.150	11.290	10.990	11.200	11.200	3,930,800
2024-04-09	11.190	11.280	11.100	11.180	11.180	4,353,892
2024-04-08	11.370	11.460	11.100	11.200	11.200	6,939,684
2024-04-03	11.060	11.340	10.910	11.250	11.250	6,514,792
2024-04-02	10.910	11.200	10.850	11.190	11.190	6,656,883
2024-04-01	10.800	10.890	10.480	10.860	10.860	5,378,700
2024-03-29	10.690	10.800	10.610	10.800	10.800	1,779,000
2024-03-28	10.640	10.890	10.590	10.690	10.690	4,429,800
2024-03-27	10.520	10.830	10.480	10.660	10.660	4,876,600
2024-03-26	10.550	10.620	10.300	10.600	10.600	3,860,199
2024-03-25	10.520	10.870	10.430	10.510	10.510	4,210,692
2024-03-22	10.570	10.620	10.360	10.530	10.530	3,935,700
2024-03-21	10.690	10.760	10.440	10.530	10.530	4,157,000
2024-03-20	10.830	10.830	10.500	10.600	10.600	4,388,300
2024-03-19	10.700	11.030	10.630	10.780	10.780	6,344,517
2024-03-18	10.550	10.910	10.430	10.680	10.680	12,745,807
2024-03-15	10.000	10.300	9.900	10.260	10.260	7,870,532
2024-03-14	9.660	10.070	9.620	10.020	10.020	5,578,492
2024-03-13	9.620	9.910	9.530	9.700	9.700	6,587,564
2024-03-12	9.650	9.720	9.500	9.570	9.570	3,603,000
2024-03-11	9.480	9.850	9.480	9.620	9.620	4,182,469
2024-03-08	9.260	9.540	9.140	9.530	9.530	3,803,800
2024-03-07	9.270	9.380	9.200	9.220	9.220	2,484,000
2024-03-06	9.270	9.510	9.220	9.250	9.250	3,198,200
2024-03-05	9.500	9.510	9.300	9.380	9.380	2,437,498
2024-03-04	9.440	9.630	9.150	9.540	9.540	4,936,657
2024-03-01	9.380	9.560	9.100	9.300	9.300	5,017,542
2024-02-29	9.160	9.510	9.060	9.330	9.330	5,172,700
2024-02-28	9.690	9.850	9.150	9.170	9.170	5,992,252
2024-02-27	9.820	9.820	9.540	9.750	9.750	5,124,720
2024-02-26	9.570	10.050	9.530	9.850	9.850	6,758,961
2024-02-23	9.610	9.780	9.510	9.570	9.570	6,073,857
2024-02-22	9.680	9.860	9.420	9.680	9.680	5,943,157
2024-02-21	9.750	10.080	9.550	9.820	9.820	5,350,557
2024-02-20	10.010	10.120	9.700	9.880	9.880	3,829,540
2024-02-19	9.650	10.180	9.650	10.170	10.170	8,608,815
2024-02-08	8.830	9.890	8.820	9.670	9.670	7,022,288
2024-02-07	9.040	9.250	8.340	9.040	9.040	10,670,126
2024-02-06	8.200	8.890	7.610	8.590	8.590	8,020,464
2024-02-05	8.650	8.650	7.880	8.390	8.390	11,113,100
2024-02-02	8.350	8.760	8.230	8.750	8.750	11,498,300
2024-02-01	8.750	8.780	8.260	8.400	8.400	6,336,600
2024-01-31	9.150	9.150	8.550	8.810	8.810	6,347,200
2024-01-30	9.460	9.490	9.040	9.160	9.160	3,388,400
2024-01-29	9.790	9.980	9.410	9.450	9.450	2,850,067
2024-01-26	9.580	9.940	9.450	9.810	9.810	4,559,200
2024-01-25	9.130	9.750	8.900	9.630	9.630	8,501,673
2024-01-24	9.110	9.200	8.630	9.080	9.080	6,465,000
2024-01-23	8.740	9.120	8.600	9.120	9.120	6,744,754
2024-01-22	9.630	9.720	8.800	9.130	9.130	7,468,754

← NewerPage 11 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.