Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12.130	12.190	11.790	11.820	11.820	4,535,200
2026-07-15	11.980	12.280	11.790	12.140	12.140	3,616,000
2026-07-14	11.460	11.950	11.430	11.910	11.910	3,180,300
2026-07-13	11.580	11.610	11.300	11.500	11.500	3,346,400
2026-07-10	11.640	11.860	11.430	11.640	11.640	4,316,300
2026-07-09	11.750	11.890	11.390	11.620	11.620	3,912,200
2026-07-08	11.820	12.000	11.620	11.760	11.760	2,402,500
2026-07-07	12.100	12.140	11.830	11.830	11.830	3,564,600
2026-07-06	11.920	12.200	11.820	12.100	12.100	5,359,400
2026-07-03	11.650	12.000	11.550	11.920	11.920	3,377,600
2026-07-02	11.260	11.770	11.160	11.600	11.600	4,011,500
2026-07-01	11.070	11.350	10.970	11.250	11.250	3,653,100
2026-06-30	11.300	11.330	10.970	11.090	11.090	2,952,000
2026-06-29	11.130	11.380	10.760	11.320	11.320	3,545,700
2026-06-26	11.230	11.260	10.930	11.100	11.100	3,606,500
2026-06-25	11.130	11.290	10.890	11.230	11.230	3,253,841
2026-06-24	11.330	11.420	11.120	11.130	11.130	2,660,041
2026-06-23	11.200	11.570	11.010	11.390	11.390	3,149,900
2026-06-22	10.980	11.330	10.930	11.200	11.200	4,269,800
2026-06-18	11.410	11.770	11.130	11.250	11.250	4,264,949
2026-06-17	11.780	11.870	11.500	11.510	11.510	2,560,900
2026-06-16	12.150	12.150	11.800	11.850	11.850	3,689,400
2026-06-15	12.090	12.230	11.970	12.180	12.180	4,302,700
2026-06-12	11.750	12.100	11.500	12.010	12.010	4,463,100
2026-06-11	11.350	11.850	11.350	11.650	11.650	3,236,100
2026-06-10	11.670	11.810	11.500	11.670	11.670	2,413,641
2026-06-09	11.890	11.920	11.390	11.640	11.640	3,877,600
2026-06-08	11.780	12.050	11.690	11.710	11.710	4,179,400
2026-06-05	11.930	12.050	11.680	11.760	11.760	3,213,900
2026-06-04	11.820	12.060	11.740	11.830	11.830	2,786,300
2026-06-03	11.900	11.930	11.600	11.830	11.830	2,701,100
2026-06-02	11.890	12.220	11.800	11.910	11.910	4,793,600
2026-06-01	11.650	11.990	11.250	11.890	11.890	6,051,900
2026-05-29	11.270	11.750	11.200	11.620	11.620	5,245,200
2026-05-28	11.220	11.450	11.050	11.260	11.260	3,593,290
2026-05-27	11.540	11.580	11.180	11.280	11.280	3,364,700
2026-05-26	11.700	11.710	11.410	11.530	11.530	4,604,749
2026-05-25	11.980	11.980	11.640	11.740	11.740	3,491,000
2026-05-22	11.990	11.990	11.600	11.770	11.770	5,497,300
2026-05-21	12.110	12.360	11.860	11.890	11.890	4,253,100
2026-05-20	12.400	12.460	12.210	12.230	12.230	3,240,190
2026-05-19	12.440	12.600	12.340	12.460	12.460	5,854,900
2026-05-18	13.250	13.290	12.020	12.450	12.450	14,064,051
2026-05-15	13.750	13.880	13.230	13.360	13.360	5,771,411
2026-05-14	13.990	14.080	13.660	13.710	13.710	5,460,800
2026-05-13	13.880	14.200	13.650	13.980	13.980	8,070,200
2026-05-12	13.380	13.920	13.310	13.850	13.850	9,048,790
2026-05-11	13.480	13.550	13.140	13.380	13.380	5,870,500
2026-05-08	13.240	13.670	13.240	13.380	13.380	4,920,650
2026-05-07	13.270	13.520	13.200	13.360	13.360	6,398,800
2026-05-06	13.100	13.430	12.760	13.290	13.290	9,334,700
2026-04-30	13.070	13.290	12.880	13.020	13.020	5,593,420
2026-04-29	12.870	13.390	12.860	13.320	12.970	6,922,000
2026-04-28	13.150	13.250	12.990	13.050	12.707	5,214,400
2026-04-27	13.330	13.500	13.010	13.150	12.805	10,026,200
2026-04-24	13.560	13.930	13.350	13.400	13.048	13,071,400
2026-04-23	14.110	14.110	12.800	13.670	13.311	19,809,901
2026-04-22	13.560	14.270	13.550	14.200	14.200	9,670,500
2026-04-21	13.520	13.780	13.390	13.690	13.690	5,934,500
2026-04-20	13.730	13.730	13.320	13.530	13.530	6,300,649

← NewerPage 2 of 2 · 120 trading days

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.