Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.790	10.000	9.660	9.730	9.730	3,853,700
2024-01-18	9.990	10.030	9.500	9.810	9.810	4,664,715
2024-01-17	9.950	10.270	9.950	10.050	10.050	4,023,700
2024-01-16	10.110	10.190	9.800	9.950	9.950	3,657,100
2024-01-15	9.740	10.280	9.670	10.140	10.140	5,301,200
2024-01-12	9.880	10.220	9.750	9.820	9.820	5,198,114
2024-01-11	10.030	10.030	9.740	9.780	9.780	2,821,200
2024-01-10	9.810	9.960	9.670	9.890	9.890	3,485,800
2024-01-09	9.740	9.830	9.600	9.810	9.810	2,858,400
2024-01-08	9.820	9.890	9.620	9.670	9.670	3,785,802
2024-01-05	10.000	10.050	9.810	9.850	9.850	3,144,700
2024-01-04	9.970	10.030	9.890	10.000	10.000	3,861,600
2024-01-03	9.880	10.050	9.830	10.020	10.020	5,513,400
2024-01-02	9.650	9.990	9.640	9.950	9.950	4,984,961
2023-12-29	9.520	9.710	9.400	9.690	9.690	5,033,100
2023-12-28	9.660	9.700	9.300	9.510	9.510	9,874,200
2023-12-27	9.610	9.740	9.500	9.660	9.660	3,731,500
2023-12-26	9.720	9.850	9.580	9.630	9.630	3,617,702
2023-12-25	9.830	9.910	9.580	9.730	9.730	6,863,000
2023-12-22	10.010	10.140	9.840	9.900	9.900	4,532,920
2023-12-21	9.950	10.110	9.760	10.010	10.010	4,367,502
2023-12-20	10.040	10.200	9.960	10.050	10.050	4,465,143
2023-12-19	9.890	10.070	9.850	10.030	10.030	5,599,500
2023-12-18	10.130	10.160	9.820	9.870	9.870	5,470,199
2023-12-15	10.170	10.310	10.060	10.130	10.130	3,623,106
2023-12-14	10.210	10.300	10.100	10.240	10.240	4,552,400
2023-12-13	10.320	10.330	10.140	10.210	10.210	3,620,920
2023-12-12	10.230	10.370	10.120	10.330	10.330	6,700,450
2023-12-11	9.940	10.250	9.800	10.230	10.230	7,466,600
2023-12-08	10.100	10.250	9.830	10.000	10.000	7,548,400
2023-12-07	9.940	10.120	9.900	10.050	10.050	6,023,500
2023-12-06	9.720	10.200	9.720	9.900	9.900	5,465,200
2023-12-05	9.750	9.940	9.700	9.800	9.800	5,102,100
2023-12-04	9.720	9.870	9.530	9.790	9.790	4,234,500
2023-12-01	9.760	9.800	9.650	9.710	9.710	2,878,300
2023-11-30	9.620	9.800	9.450	9.780	9.780	3,950,050
2023-11-29	9.710	9.730	9.560	9.650	9.650	3,013,500
2023-11-28	9.610	9.980	9.570	9.740	9.740	5,661,407
2023-11-27	9.350	9.660	9.270	9.570	9.570	7,436,515
2023-11-24	9.530	9.720	9.520	9.570	9.570	3,488,400
2023-11-23	9.470	9.670	9.470	9.570	9.570	3,419,600
2023-11-22	9.460	9.550	9.400	9.490	9.490	2,900,700
2023-11-21	9.450	9.600	9.420	9.450	9.450	2,629,932
2023-11-20	9.410	9.500	9.320	9.500	9.500	2,392,800
2023-11-17	9.410	9.470	9.320	9.360	9.360	1,990,900
2023-11-16	9.390	9.470	9.330	9.390	9.390	2,217,690
2023-11-15	9.530	9.550	9.330	9.360	9.360	2,371,878
2023-11-14	9.420	9.510	9.320	9.450	9.450	3,111,000
2023-11-13	9.050	9.440	9.050	9.410	9.410	4,576,122
2023-11-10	9.050	9.130	9.000	9.090	9.090	2,315,900
2023-11-09	9.100	9.160	9.030	9.070	9.070	2,491,190
2023-11-08	9.130	9.190	9.060	9.080	9.080	3,420,800
2023-11-07	9.210	9.240	9.130	9.160	9.160	2,334,200
2023-11-06	9.160	9.250	9.080	9.160	9.160	2,942,900
2023-11-03	9.340	9.380	9.140	9.160	9.160	3,730,441
2023-11-02	9.390	9.490	9.190	9.350	9.350	5,077,220
2023-11-01	9.120	9.360	9.050	9.350	9.350	4,807,532
2023-10-31	9.030	9.180	9.000	9.130	9.130	4,633,200
2023-10-30	9.150	9.260	9.020	9.030	9.030	4,753,200
2023-10-27	8.800	9.240	8.750	9.180	9.180	9,788,300

← NewerPage 12 of 21 · 1,212 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.