Zhejiang Jasan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 8.440 | 8.460 | 8.400 | 8.450 | 8.450 | 1,258,471 |
| 2023-07-25 | 8.440 | 8.450 | 8.380 | 8.430 | 8.430 | 1,713,300 |
| 2023-07-24 | 8.420 | 8.420 | 8.350 | 8.390 | 8.390 | 918,297 |
| 2023-07-21 | 8.360 | 8.500 | 8.320 | 8.400 | 8.400 | 1,150,200 |
| 2023-07-20 | 8.450 | 8.480 | 8.360 | 8.380 | 8.380 | 1,372,641 |
| 2023-07-19 | 8.330 | 8.430 | 8.310 | 8.390 | 8.390 | 1,209,857 |
| 2023-07-18 | 8.350 | 8.400 | 8.270 | 8.360 | 8.360 | 1,343,699 |
| 2023-07-17 | 8.310 | 8.360 | 8.200 | 8.330 | 8.330 | 1,674,300 |
| 2023-07-14 | 8.310 | 8.340 | 8.240 | 8.340 | 8.340 | 1,289,400 |
| 2023-07-13 | 8.300 | 8.360 | 8.210 | 8.300 | 8.300 | 1,828,800 |
| 2023-07-12 | 8.410 | 8.410 | 8.250 | 8.260 | 8.260 | 2,204,100 |
| 2023-07-11 | 8.410 | 8.420 | 8.330 | 8.350 | 8.350 | 1,981,949 |
| 2023-07-10 | 8.340 | 8.440 | 8.340 | 8.420 | 8.420 | 1,929,599 |
| 2023-07-07 | 8.280 | 8.420 | 8.230 | 8.370 | 8.370 | 2,488,400 |
| 2023-07-06 | 8.300 | 8.310 | 8.240 | 8.280 | 8.280 | 1,434,650 |
| 2023-07-05 | 8.340 | 8.340 | 8.250 | 8.280 | 8.280 | 1,494,000 |
| 2023-07-04 | 8.280 | 8.330 | 8.200 | 8.310 | 8.310 | 2,319,708 |
| 2023-07-03 | 8.330 | 8.340 | 8.200 | 8.260 | 8.260 | 2,183,399 |
| 2023-06-30 | 8.140 | 8.330 | 8.120 | 8.260 | 8.260 | 3,964,508 |
| 2023-06-29 | 8.070 | 8.220 | 8.060 | 8.130 | 8.130 | 2,158,724 |
| 2023-06-28 | 8.020 | 8.100 | 7.860 | 8.100 | 8.100 | 2,307,800 |
| 2023-06-27 | 7.840 | 8.020 | 7.830 | 8.000 | 8.000 | 1,990,900 |
| 2023-06-26 | 7.850 | 7.910 | 7.800 | 7.810 | 7.810 | 1,301,800 |
| 2023-06-21 | 7.920 | 7.960 | 7.850 | 7.900 | 7.900 | 1,678,571 |
| 2023-06-20 | 8.060 | 8.060 | 7.930 | 7.930 | 7.930 | 2,026,800 |
| 2023-06-19 | 8.230 | 8.240 | 8.030 | 8.060 | 8.060 | 3,029,584 |
| 2023-06-16 | 8.190 | 8.280 | 8.150 | 8.220 | 8.220 | 3,368,097 |
| 2023-06-15 | 8.250 | 8.290 | 8.080 | 8.180 | 8.180 | 2,280,754 |
| 2023-06-14 | 8.180 | 8.270 | 8.130 | 8.250 | 8.250 | 2,187,800 |
| 2023-06-13 | 8.200 | 8.220 | 8.140 | 8.180 | 8.180 | 1,986,000 |
| 2023-06-12 | 8.050 | 8.180 | 7.950 | 8.160 | 8.160 | 2,795,000 |
| 2023-06-09 | 8.170 | 8.170 | 8.020 | 8.070 | 8.070 | 1,744,400 |
| 2023-06-08 | 8.140 | 8.160 | 8.060 | 8.100 | 8.100 | 1,727,884 |
| 2023-06-07 | 8.010 | 8.160 | 7.970 | 8.150 | 8.150 | 2,488,184 |
| 2023-06-06 | 8.170 | 8.180 | 8.010 | 8.020 | 8.020 | 2,047,500 |
| 2023-06-05 | 8.040 | 8.180 | 8.010 | 8.170 | 8.170 | 3,011,414 |
| 2023-06-02 | 7.950 | 8.060 | 7.950 | 8.040 | 8.040 | 2,175,200 |
| 2023-06-01 | 7.980 | 8.000 | 7.900 | 7.940 | 7.940 | 2,194,741 |
| 2023-05-31 | 8.070 | 8.070 | 7.960 | 7.990 | 7.990 | 1,806,700 |
| 2023-05-30 | 7.900 | 8.030 | 7.860 | 8.010 | 8.010 | 2,704,784 |
| 2023-05-29 | 8.080 | 8.080 | 7.900 | 7.900 | 7.900 | 2,055,200 |
| 2023-05-26 | 8.150 | 8.210 | 8.010 | 8.030 | 8.030 | 4,491,000 |
| 2023-05-25 | 7.910 | 8.090 | 7.890 | 8.090 | 8.090 | 6,177,695 |
| 2023-05-24 | 7.920 | 8.050 | 7.810 | 7.930 | 7.930 | 2,966,500 |
| 2023-05-23 | 7.990 | 8.020 | 7.900 | 7.910 | 7.910 | 1,530,800 |
| 2023-05-22 | 7.910 | 7.990 | 7.910 | 7.990 | 7.990 | 1,480,200 |
| 2023-05-19 | 7.950 | 8.010 | 7.820 | 7.980 | 7.980 | 2,246,198 |
| 2023-05-18 | 7.940 | 7.980 | 7.900 | 7.930 | 7.930 | 2,152,714 |
| 2023-05-17 | 7.900 | 7.950 | 7.800 | 7.950 | 7.950 | 2,313,450 |
| 2023-05-16 | 8.000 | 8.020 | 7.870 | 7.900 | 7.900 | 2,606,900 |
| 2023-05-15 | 8.090 | 8.110 | 7.840 | 8.040 | 8.040 | 4,343,652 |
| 2023-05-12 | 8.070 | 8.190 | 8.000 | 8.130 | 8.130 | 5,960,822 |
| 2023-05-11 | 7.860 | 8.040 | 7.790 | 8.040 | 8.040 | 3,729,500 |
| 2023-05-10 | 7.750 | 7.850 | 7.730 | 7.820 | 7.820 | 2,067,000 |
| 2023-05-09 | 7.940 | 7.950 | 7.690 | 7.760 | 7.760 | 4,018,124 |
| 2023-05-08 | 8.290 | 8.350 | 8.210 | 8.260 | 7.860 | 4,003,600 |
| 2023-05-05 | 8.390 | 8.400 | 8.260 | 8.290 | 7.889 | 2,979,324 |
| 2023-05-04 | 8.310 | 8.430 | 8.260 | 8.350 | 7.946 | 5,044,614 |
| 2023-04-28 | 8.090 | 8.340 | 8.040 | 8.320 | 7.917 | 3,162,340 |
| 2023-04-27 | 8.200 | 8.320 | 8.160 | 8.290 | 7.889 | 2,335,162 |
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.