Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.840	10.960	10.610	10.910	10.382	3,590,563
2022-07-29	10.930	10.980	10.710	10.760	10.239	4,307,584
2022-07-28	11.050	11.190	10.910	10.920	10.391	6,247,100
2022-07-27	11.050	11.220	10.980	11.150	10.610	4,657,188
2022-07-26	11.130	11.170	10.920	11.030	10.496	4,355,200
2022-07-25	11.170	11.250	11.000	11.120	10.582	3,612,600
2022-07-22	11.230	11.360	11.000	11.080	10.543	5,436,100
2022-07-21	11.630	11.630	11.160	11.370	10.819	5,140,200
2022-07-20	11.370	11.680	11.270	11.620	11.057	5,800,148
2022-07-19	11.530	11.650	11.270	11.350	10.800	6,193,200
2022-07-18	11.510	11.680	11.260	11.440	10.886	6,139,100
2022-07-15	11.820	12.100	11.590	11.590	11.029	7,353,576
2022-07-14	12.120	12.500	11.690	11.710	11.143	8,381,072
2022-07-13	12.500	12.500	11.660	11.990	11.409	4,767,622
2022-07-12	12.670	12.710	12.090	12.210	11.619	2,993,000
2022-07-11	12.940	13.050	12.510	12.600	11.990	3,653,800
2022-07-08	12.580	13.110	12.510	12.960	12.332	4,255,400
2022-07-07	12.820	12.880	12.520	12.650	12.037	3,383,600
2022-07-06	12.770	12.980	12.530	12.960	12.332	5,205,476
2022-07-05	13.000	13.000	12.430	12.770	12.152	3,942,525
2022-07-04	12.280	12.770	12.240	12.750	12.133	4,608,229
2022-07-01	12.220	12.370	12.040	12.370	11.771	3,142,000
2022-06-30	12.460	12.640	12.000	12.220	11.628	5,096,012
2022-06-29	12.870	12.880	12.530	12.550	11.942	2,631,968
2022-06-28	12.580	13.080	12.460	12.960	12.332	5,316,112
2022-06-27	12.460	12.670	12.280	12.580	11.971	3,778,301
2022-06-24	12.660	12.750	12.350	12.470	11.866	3,522,850
2022-06-23	12.240	12.680	12.220	12.660	12.047	2,952,000
2022-06-22	12.600	12.700	12.300	12.300	11.704	3,084,730
2022-06-21	12.790	12.850	12.250	12.680	12.066	3,083,000
2022-06-20	13.030	13.030	12.710	12.830	12.066	3,097,314
2022-06-17	13.020	13.190	12.720	13.090	12.311	4,276,312
2022-06-16	13.960	13.960	12.770	13.200	12.414	6,692,043
2022-06-15	12.500	13.180	12.330	12.990	12.216	6,603,800
2022-06-14	12.640	12.640	12.000	12.590	11.840	5,065,800
2022-06-13	12.250	12.650	12.070	12.650	11.897	5,164,519
2022-06-10	12.200	12.370	12.060	12.350	11.615	4,216,955
2022-06-09	12.480	12.550	12.070	12.230	11.502	5,121,019
2022-06-08	11.660	12.730	11.330	12.460	11.718	10,599,433
2022-06-07	11.690	11.740	11.370	11.570	10.881	3,575,115
2022-06-06	11.990	11.990	11.680	11.700	11.003	4,619,500
2022-06-02	11.890	12.060	11.740	12.030	11.314	3,677,800
2022-06-01	11.610	12.060	11.560	11.990	11.276	5,601,500
2022-05-31	11.050	11.820	10.930	11.800	11.097	6,009,700
2022-05-30	11.130	11.140	10.910	11.060	10.401	1,796,925
2022-05-27	11.030	11.280	10.930	11.100	10.439	2,370,700
2022-05-26	10.900	11.230	10.660	11.050	10.392	2,597,200
2022-05-25	10.640	10.930	10.620	10.930	10.279	2,704,024
2022-05-24	11.340	11.340	10.630	10.630	9.997	4,069,524
2022-05-23	11.170	11.450	11.010	11.380	10.702	3,919,700
2022-05-20	11.050	11.210	10.930	11.120	10.458	3,974,500
2022-05-19	11.300	11.490	10.820	10.990	10.336	6,409,481
2022-05-18	11.610	11.850	11.500	11.500	10.815	3,531,127
2022-05-17	11.970	12.040	11.500	11.690	10.994	4,079,363
2022-05-16	11.680	12.190	11.680	12.060	11.342	4,468,255
2022-05-13	12.190	12.300	11.700	11.750	11.050	4,319,500
2022-05-12	11.700	12.170	11.650	12.150	11.427	4,406,776
2022-05-11	11.730	12.240	11.530	11.820	11.116	6,870,976
2022-05-10	11.670	11.880	11.440	11.690	10.994	5,692,676
2022-05-09	10.980	11.870	10.950	11.750	11.050	6,688,176

← NewerPage 18 of 21 · 1,213 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.