Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.940	8.070	7.890	7.920	7.537	9,568,424
2022-10-28	8.510	8.560	8.010	8.140	7.746	12,685,377
2022-10-27	9.260	9.350	8.510	8.510	8.098	20,140,576
2022-10-26	9.220	9.470	9.160	9.460	9.002	4,199,200
2022-10-25	9.250	9.320	9.000	9.160	8.716	5,088,942
2022-10-24	9.540	9.760	9.140	9.160	8.716	6,074,600
2022-10-21	9.770	9.890	9.640	9.660	9.192	3,391,200
2022-10-20	9.970	10.020	9.790	9.790	9.316	2,862,300
2022-10-19	9.950	10.040	9.890	9.960	9.478	3,412,200
2022-10-18	10.100	10.170	9.840	9.940	9.459	5,187,384
2022-10-17	9.950	10.150	9.880	10.090	9.601	4,948,747
2022-10-14	9.840	10.070	9.840	9.910	9.430	4,479,800
2022-10-13	9.780	9.940	9.640	9.730	9.259	3,628,000
2022-10-12	9.720	9.790	9.510	9.790	9.316	3,608,700
2022-10-11	9.540	9.800	9.380	9.740	9.268	5,983,920
2022-10-10	9.430	9.760	9.390	9.570	9.107	6,501,800
2022-09-30	9.480	9.610	9.340	9.350	8.897	2,495,600
2022-09-29	9.720	9.770	9.460	9.530	9.069	3,902,584
2022-09-28	9.630	9.820	9.540	9.570	9.107	4,612,104
2022-09-27	9.200	9.670	9.170	9.630	9.164	5,020,293
2022-09-26	9.060	9.470	8.930	9.260	8.812	6,063,869
2022-09-23	9.470	9.520	9.170	9.200	8.755	4,584,200
2022-09-22	9.720	9.850	9.470	9.510	9.050	5,057,459
2022-09-21	9.880	9.880	9.580	9.720	9.249	4,035,400
2022-09-20	9.540	9.920	9.500	9.850	9.373	7,142,864
2022-09-19	9.810	9.890	9.410	9.450	8.992	7,290,870
2022-09-16	10.150	10.300	9.910	9.920	9.440	5,967,900
2022-09-15	10.610	10.640	10.000	10.100	9.611	7,731,970
2022-09-14	10.490	10.690	10.450	10.590	10.077	4,214,934
2022-09-13	10.720	10.720	10.500	10.600	10.087	4,340,434
2022-09-09	10.560	10.720	10.520	10.570	10.058	4,677,827
2022-09-08	10.830	10.850	10.590	10.640	10.125	5,243,547
2022-09-07	10.800	11.070	10.660	10.910	10.382	8,384,400
2022-09-06	10.810	11.020	10.730	10.800	10.277	7,036,580
2022-09-05	10.690	10.900	10.600	10.800	10.277	6,364,194
2022-09-02	10.480	10.750	10.450	10.710	10.191	6,799,400
2022-09-01	10.420	10.600	10.300	10.420	9.915	10,471,000
2022-08-31	10.730	10.800	10.210	10.350	9.849	14,083,227
2022-08-30	10.800	11.290	10.600	10.850	10.325	24,925,808
2022-08-29	10.180	10.800	10.020	10.750	10.229	11,630,254
2022-08-26	10.210	10.400	10.120	10.290	9.792	4,592,021
2022-08-25	10.080	10.260	9.940	10.220	9.725	3,682,400
2022-08-24	10.370	10.390	10.080	10.110	9.620	4,887,000
2022-08-23	10.260	10.400	10.200	10.310	9.811	6,508,094
2022-08-22	10.010	10.310	10.010	10.280	9.782	5,584,900
2022-08-19	10.030	10.300	9.960	10.010	9.525	8,202,920
2022-08-18	10.250	10.300	9.990	9.990	9.506	7,879,042
2022-08-17	10.500	10.560	10.320	10.330	9.830	4,847,635
2022-08-16	10.650	10.650	10.410	10.510	10.001	3,916,500
2022-08-15	10.550	10.690	10.390	10.540	10.030	5,263,607
2022-08-12	10.220	10.570	10.220	10.480	9.973	5,476,320
2022-08-11	10.200	10.350	10.090	10.320	9.820	4,168,600
2022-08-10	10.200	10.330	10.050	10.180	9.687	4,431,550
2022-08-09	10.420	10.490	10.140	10.200	9.706	4,803,860
2022-08-08	10.280	10.400	10.200	10.360	9.858	4,324,000
2022-08-05	10.230	10.300	10.050	10.290	9.792	3,669,420
2022-08-04	10.220	10.310	10.000	10.240	9.744	2,924,820
2022-08-03	10.370	10.530	10.140	10.160	9.668	5,676,900
2022-08-02	10.900	10.940	10.180	10.360	9.858	5,761,350
2022-08-01	10.840	10.960	10.610	10.910	10.382	3,590,563

← NewerPage 17 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.