Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.790	8.870	8.670	8.750	8.750	2,412,522
2023-10-25	8.700	8.870	8.600	8.800	8.800	3,579,300
2023-10-24	8.230	8.800	8.230	8.710	8.710	5,353,100
2023-10-23	8.510	8.510	8.200	8.250	8.250	3,647,100
2023-10-20	8.520	8.600	8.460	8.480	8.480	1,849,000
2023-10-19	8.560	8.710	8.460	8.530	8.530	2,382,700
2023-10-18	8.750	8.800	8.600	8.620	8.620	2,548,488
2023-10-17	8.640	8.890	8.520	8.730	8.730	3,875,150
2023-10-16	8.600	8.740	8.450	8.650	8.650	2,997,100
2023-10-13	8.690	8.690	8.560	8.590	8.590	2,178,000
2023-10-12	8.520	8.740	8.490	8.700	8.700	2,501,550
2023-10-11	8.570	8.590	8.490	8.520	8.520	2,402,800
2023-10-10	8.600	8.650	8.460	8.550	8.550	2,551,902
2023-10-09	8.840	8.850	8.590	8.620	8.620	3,320,220
2023-09-28	8.690	8.890	8.630	8.840	8.840	4,042,820
2023-09-27	8.760	8.760	8.560	8.650	8.650	3,087,200
2023-09-26	8.760	8.820	8.580	8.740	8.740	5,470,493
2023-09-25	8.600	9.040	8.600	8.770	8.770	7,741,370
2023-09-22	8.510	8.640	8.480	8.570	8.570	1,940,700
2023-09-21	8.650	8.690	8.460	8.510	8.510	1,840,200
2023-09-20	8.650	8.740	8.620	8.660	8.660	2,710,520
2023-09-19	8.720	8.790	8.640	8.680	8.680	3,388,300
2023-09-18	8.650	8.720	8.520	8.700	8.700	2,672,102
2023-09-15	8.670	8.770	8.620	8.640	8.640	2,934,400
2023-09-14	8.640	8.800	8.550	8.670	8.670	4,951,700
2023-09-13	8.580	8.650	8.480	8.650	8.650	3,182,600
2023-09-12	8.630	8.630	8.460	8.480	8.480	1,524,100
2023-09-11	8.480	8.680	8.440	8.590	8.590	2,335,550
2023-09-08	8.520	8.570	8.440	8.460	8.460	2,009,100
2023-09-07	8.660	8.660	8.530	8.550	8.550	2,247,100
2023-09-06	8.680	8.720	8.600	8.620	8.620	1,943,584
2023-09-05	8.680	8.720	8.620	8.680	8.680	2,150,300
2023-09-04	8.710	8.750	8.620	8.680	8.680	2,699,400
2023-09-01	8.680	8.710	8.590	8.680	8.680	3,374,775
2023-08-31	8.700	8.700	8.550	8.590	8.590	3,683,505
2023-08-30	8.380	8.680	8.380	8.590	8.590	6,723,887
2023-08-29	8.200	8.400	8.170	8.380	8.380	2,841,100
2023-08-28	8.480	8.480	8.190	8.230	8.230	4,094,800
2023-08-25	8.030	8.320	7.920	8.070	8.070	4,041,000
2023-08-24	8.070	8.180	7.960	8.000	8.000	2,195,700
2023-08-23	8.250	8.290	7.950	8.060	8.060	3,561,900
2023-08-22	8.390	8.450	8.150	8.230	8.230	3,253,508
2023-08-21	8.330	8.460	8.220	8.400	8.400	3,584,800
2023-08-18	8.560	8.560	8.330	8.330	8.330	3,576,700
2023-08-17	8.600	8.600	8.420	8.560	8.560	5,170,700
2023-08-16	8.530	8.710	8.410	8.600	8.600	7,692,851
2023-08-15	8.250	8.610	8.230	8.560	8.560	10,735,800
2023-08-14	8.100	8.270	8.050	8.240	8.240	1,706,900
2023-08-11	8.280	8.280	8.130	8.150	8.150	1,832,900
2023-08-10	8.210	8.290	8.190	8.280	8.280	1,060,800
2023-08-09	8.310	8.340	8.230	8.230	8.230	1,720,502
2023-08-08	8.280	8.380	8.230	8.360	8.360	1,881,300
2023-08-07	8.260	8.360	8.220	8.290	8.290	1,838,000
2023-08-04	8.360	8.440	8.280	8.280	8.280	2,497,600
2023-08-03	8.430	8.450	8.330	8.390	8.390	2,270,600
2023-08-02	8.490	8.510	8.410	8.430	8.430	1,696,000
2023-08-01	8.570	8.600	8.470	8.470	8.470	2,058,800
2023-07-31	8.560	8.570	8.460	8.550	8.550	2,303,400
2023-07-28	8.400	8.540	8.330	8.520	8.520	3,715,599
2023-07-27	8.470	8.470	8.370	8.390	8.390	1,546,800

← NewerPage 13 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.