Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 603558.SHG stock page

Zhejiang Jasan Holding Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-268.0808.1708.0408.1507.7551,587,156
2023-04-258.2008.2008.0008.0507.6601,874,306
2023-04-248.1808.2307.9708.2107.8123,006,634
2023-04-218.2508.2708.1408.1607.7651,876,700
2023-04-208.2508.2708.1508.2607.8601,845,700
2023-04-198.3508.3508.2208.2407.8412,156,700
2023-04-188.3308.3808.3108.3507.9461,843,900
2023-04-178.2908.3408.2508.3407.9362,069,273
2023-04-148.2908.3108.2408.2907.8892,035,763
2023-04-138.2508.3108.2008.2807.8792,207,800
2023-04-128.2208.2608.1708.2607.8602,107,537
2023-04-118.2308.2608.1308.2107.8122,928,025
2023-04-108.3408.3508.2208.2607.8602,667,400
2023-04-078.2208.3408.1808.3407.9362,927,041
2023-04-068.2308.2608.1508.2207.8223,064,000
2023-04-048.4108.4208.2108.2407.8414,833,600
2023-04-038.4308.4608.3508.4108.0032,904,300
2023-03-318.4008.4508.3708.4108.0032,334,600
2023-03-308.4808.4908.3008.3707.9652,585,700
2023-03-298.5808.6108.4508.4608.0502,326,200
2023-03-288.6808.6808.5508.5708.1552,471,500
2023-03-278.7308.7908.5708.6708.2503,922,600
2023-03-248.7908.8808.7108.7208.2982,751,300
2023-03-238.7308.7708.6808.7608.3363,240,500
2023-03-228.6408.7708.5908.7408.3174,729,903
2023-03-218.5008.6008.4608.5908.1743,762,200
2023-03-208.5808.5808.4408.4608.0503,080,878
2023-03-178.5408.6008.5108.5708.1552,037,925
2023-03-168.5708.5908.4708.4908.0791,931,400
2023-03-158.4808.6508.4808.5908.1742,802,600
2023-03-148.6708.6808.3908.4408.0314,067,707
2023-03-138.6708.7208.5808.6808.2602,789,504
2023-03-108.7508.7708.6408.6608.2412,782,600
2023-03-098.7808.8208.7208.7808.3552,030,600
2023-03-088.7308.7908.7108.7808.3552,036,100
2023-03-078.9208.9708.7308.7408.3175,281,750
2023-03-069.0209.0308.8808.9208.4884,418,800
2023-03-039.1209.1208.9209.0008.5644,741,200
2023-03-029.1109.1609.0409.1108.6694,346,800
2023-03-019.2109.2109.0609.1008.6597,521,700
2023-02-288.9709.2508.9609.2208.77411,092,830
2023-02-279.0109.1008.9308.9708.5363,726,470
2023-02-249.0109.0608.9009.0008.5643,326,250
2023-02-239.0209.1008.9409.0108.5744,702,400
2023-02-228.8609.1108.8109.0608.6216,689,800
2023-02-218.9208.9408.8408.8808.4503,205,100
2023-02-208.7308.9308.6608.9208.4884,208,700
2023-02-178.6808.8508.6808.7208.2984,132,320
2023-02-168.8208.9308.5908.6708.2505,635,000
2023-02-158.9308.9508.7808.8208.3934,424,900
2023-02-148.8608.9808.8208.9308.4984,367,700
2023-02-138.7908.8608.7608.8508.4213,734,000
2023-02-108.7908.8408.7508.7908.3643,098,400
2023-02-098.6708.7808.6708.7808.3552,464,100
2023-02-088.7908.8208.7008.7108.2882,865,020
2023-02-078.7508.8008.6908.7908.3643,169,900
2023-02-068.6508.7208.6108.7008.2793,030,700
2023-02-038.7808.7808.6108.7008.2793,100,200
2023-02-028.8308.8408.7408.7808.3553,808,400
2023-02-018.6908.8108.6608.8108.3834,877,600
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-090.4000 CNY
2022-06-210.1500 CNY
2020-04-270.3500 CNY
2019-06-130.0500 CNY

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