Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.550	11.040	10.350	11.020	10.364	3,695,600
2022-01-27	11.330	11.330	10.400	10.530	9.903	4,625,408
2022-01-26	10.710	11.200	10.710	10.930	10.279	4,736,415
2022-01-25	10.870	11.090	10.700	10.700	10.063	2,552,100
2022-01-24	10.950	11.120	10.840	10.930	10.279	2,618,698
2022-01-21	10.880	10.970	10.530	10.890	10.242	4,061,400
2022-01-20	11.000	11.180	10.880	10.890	10.242	2,721,400
2022-01-19	11.000	11.070	10.860	11.060	10.401	2,738,750
2022-01-18	11.400	11.500	10.890	10.960	10.307	4,390,734
2022-01-17	11.400	11.630	11.080	11.480	10.796	5,309,950
2022-01-14	11.790	11.800	11.230	11.380	10.702	4,750,385
2022-01-13	11.980	12.100	11.710	11.780	11.079	2,927,300
2022-01-12	11.860	12.240	11.710	11.980	11.267	4,117,400
2022-01-11	11.960	12.100	11.720	11.800	11.097	2,802,274
2022-01-10	11.800	12.250	11.760	11.880	11.173	3,447,950
2022-01-07	12.220	12.410	11.740	12.030	11.314	4,948,910
2022-01-06	11.760	12.370	11.710	12.220	11.492	4,400,375
2022-01-05	11.850	11.900	11.700	11.840	11.135	3,260,234
2022-01-04	11.920	11.980	11.770	11.800	11.097	3,335,600
2021-12-31	11.610	11.870	11.590	11.780	11.079	2,940,472
2021-12-30	11.420	11.800	11.250	11.740	11.041	3,454,200
2021-12-29	11.480	11.530	11.350	11.380	10.702	3,322,250
2021-12-28	11.270	11.460	11.010	11.400	10.721	3,719,400
2021-12-27	11.060	11.390	10.880	11.190	10.524	3,314,500
2021-12-24	11.400	11.400	10.930	11.070	10.411	3,424,600
2021-12-23	10.910	11.200	10.800	11.180	10.514	4,302,446
2021-12-22	11.090	11.160	10.900	10.980	10.326	3,494,609
2021-12-21	10.570	11.200	10.530	11.090	10.430	5,769,700
2021-12-20	10.610	10.770	10.500	10.620	9.988	4,734,450
2021-12-17	11.050	11.130	10.870	10.900	10.251	2,800,000
2021-12-16	11.010	11.200	10.900	11.070	10.411	3,191,200
2021-12-15	11.200	11.280	11.020	11.100	10.439	5,973,600
2021-12-14	11.770	11.770	10.830	11.240	10.571	11,174,900
2021-12-13	11.930	11.950	11.510	11.770	11.069	5,273,925
2021-12-10	11.680	11.990	11.530	11.950	11.238	4,994,025
2021-12-09	11.430	11.760	11.420	11.660	10.966	4,023,434
2021-12-08	11.650	11.890	11.550	11.640	10.947	4,561,300
2021-12-07	12.060	12.130	11.400	11.690	10.994	5,580,300
2021-12-06	11.920	12.080	11.660	12.050	11.332	5,236,000
2021-12-03	12.100	12.280	11.860	11.920	11.210	7,031,500
2021-12-02	12.320	12.420	12.050	12.100	11.379	5,096,741
2021-12-01	11.630	12.440	11.520	12.260	11.530	12,832,750
2021-11-30	11.710	11.900	11.480	11.720	11.022	4,368,500
2021-11-29	11.820	12.190	11.600	11.680	10.984	6,628,017
2021-11-26	11.530	12.060	11.380	12.020	11.304	7,666,400
2021-11-25	11.730	11.800	11.420	11.520	10.834	4,239,939
2021-11-24	11.760	11.990	11.610	11.750	11.050	5,877,000
2021-11-23	11.700	11.770	11.520	11.770	11.069	6,095,109
2021-11-22	11.940	12.080	11.650	11.710	11.013	10,296,300
2021-11-19	10.950	12.030	10.800	11.950	11.238	16,166,303
2021-11-18	10.670	11.640	10.640	11.180	10.514	9,683,566
2021-11-17	10.850	11.180	10.370	10.760	10.119	7,838,850
2021-11-16	10.710	11.600	10.710	11.180	10.514	9,005,200
2021-11-15	10.600	10.890	10.360	10.730	10.091	5,420,050
2021-11-12	11.000	11.010	10.470	10.600	9.969	7,282,107
2021-11-11	11.410	11.440	11.000	11.000	10.345	4,674,677
2021-11-10	11.410	11.480	11.230	11.410	10.731	2,826,900
2021-11-09	11.300	11.530	10.910	11.480	10.796	6,717,400
2021-11-08	10.620	11.450	10.610	11.360	10.684	7,113,367
2021-11-05	10.800	10.810	10.500	10.770	10.129	3,318,644

← NewerPage 20 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.