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
2023-01-318.5808.7008.5408.6908.2694,702,300
2023-01-308.5308.6608.5308.6208.2036,689,005
2023-01-208.4408.4708.3508.4608.0504,767,007
2023-01-198.3408.3908.2908.3907.9842,458,632
2023-01-188.3508.3808.3108.3507.9462,057,232
2023-01-178.4208.4208.3208.3307.9272,089,700
2023-01-168.2608.4108.2408.3807.9743,717,146
2023-01-138.2408.3008.1908.2907.8892,723,800
2023-01-128.2508.3208.1808.2207.8223,324,200
2023-01-118.3508.3708.2208.2207.8222,861,600
2023-01-108.4008.4208.3008.3107.9082,678,300
2023-01-098.4308.4508.3608.3907.9843,408,900
2023-01-068.4808.4908.3608.4208.0123,643,400
2023-01-058.3808.4708.3308.4408.0313,101,600
2023-01-048.3408.4608.3308.3907.9842,906,900
2023-01-038.2608.3808.2008.3407.9363,603,100
2022-12-308.1008.2508.0808.2407.8413,494,084
2022-12-298.1308.2108.0908.1007.7082,380,400
2022-12-288.2908.3008.1208.1507.7552,539,200
2022-12-278.2108.3308.2108.2907.8892,399,100
2022-12-268.1808.2208.1308.2107.8122,808,300
2022-12-238.2708.3008.1008.1607.7652,787,027
2022-12-228.3808.5208.2308.2607.8602,840,950
2022-12-218.3708.4508.2508.3807.9742,687,295
2022-12-208.2708.4308.1708.3707.9653,510,600
2022-12-198.5608.5808.2708.3007.8984,141,300
2022-12-168.5908.6608.5108.5608.1462,756,600
2022-12-158.7408.8208.6508.6708.2503,852,200
2022-12-148.8108.8508.6708.7408.3173,932,500
2022-12-138.6508.8708.6508.8108.3833,874,822
2022-12-128.8708.8708.6808.7008.2793,866,500
2022-12-098.9508.9608.7908.8508.4213,669,700
2022-12-088.9208.9408.7808.9008.4694,821,700
2022-12-078.8308.9308.7508.9108.4796,808,405
2022-12-068.8508.8508.7508.8008.3744,468,564
2022-12-058.9008.9708.8108.8508.4215,801,626
2022-12-028.7208.9108.7108.8808.4507,124,429
2022-12-018.7008.7808.6708.7008.2794,903,736
2022-11-308.6608.6908.6108.6808.2604,580,000
2022-11-298.5008.7108.4908.6908.2696,920,500
2022-11-288.4308.5208.3808.4908.0793,749,600
2022-11-258.5108.5308.4408.5008.0883,033,200
2022-11-248.4308.5808.4208.4908.0794,036,800
2022-11-238.4108.4708.3208.4508.0413,929,448
2022-11-228.4608.5408.3908.4007.9933,681,974
2022-11-218.5208.5208.3708.4908.0793,827,558
2022-11-188.5508.6008.5108.5108.0984,490,202
2022-11-178.5508.5908.4708.5508.1365,725,900
2022-11-168.5008.6208.4808.5508.1366,664,269
2022-11-158.4808.5208.4208.5208.1076,582,023
2022-11-148.4708.6008.4308.4908.0797,150,048
2022-11-118.5508.5908.4608.4708.0608,786,658
2022-11-108.4608.4808.3708.4208.0128,093,700
2022-11-098.4808.5408.4108.4808.0698,838,097
2022-11-088.7308.8808.4608.5008.08821,717,452
2022-11-078.2208.4108.2208.3607.9558,154,106
2022-11-048.0308.2808.0208.2307.8327,858,500
2022-11-038.0308.0807.9608.0307.6416,653,825
2022-11-028.0908.1708.0508.0907.6987,301,042
2022-11-017.9208.1107.9108.1007.7085,977,128
← NewerPage 16 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.