Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	13.790	14.190	13.710	13.720	13.720	8,468,100
2026-04-16	13.380	13.890	13.350	13.780	13.780	10,796,600
2026-04-15	13.580	13.580	13.290	13.320	13.320	5,403,600
2026-04-14	13.660	13.720	13.400	13.520	13.520	5,495,600
2026-04-13	13.420	13.840	13.330	13.660	13.660	8,848,800
2026-04-10	14.100	14.100	13.350	13.430	13.430	12,143,200
2026-04-09	13.950	14.380	13.810	13.840	13.840	12,240,200
2026-04-08	13.760	13.800	13.430	13.740	13.740	8,084,800
2026-04-07	13.170	13.560	13.130	13.490	13.490	9,260,749
2026-04-03	13.810	13.850	13.040	13.070	13.070	10,590,600
2026-04-02	14.140	14.210	13.670	13.800	13.800	11,143,351
2026-04-01	14.600	14.860	14.120	14.330	14.330	14,683,500
2026-03-31	14.090	14.910	14.000	14.780	14.780	16,716,649
2026-03-30	13.580	14.200	13.480	14.110	14.110	11,106,800
2026-03-27	13.750	14.100	13.630	13.830	13.830	13,250,500
2026-03-26	14.830	14.930	14.200	14.200	14.200	18,828,500
2026-03-25	14.200	15.640	14.060	15.400	15.400	25,275,249
2026-03-24	13.900	14.770	13.800	14.250	14.250	19,390,500
2026-03-23	13.530	14.200	13.210	13.780	13.780	14,745,100
2026-03-20	14.200	14.390	13.620	13.810	13.810	14,928,625
2026-03-19	13.670	14.540	13.570	14.110	14.110	22,130,775
2026-03-18	13.660	14.000	13.140	13.960	13.960	20,757,978
2026-03-17	13.130	14.330	13.080	14.110	14.110	29,391,750
2026-03-16	13.100	13.660	12.840	13.140	13.140	32,301,998
2026-03-13	12.390	12.990	12.390	12.990	12.990	9,771,050
2026-03-12	12.110	12.160	11.780	11.810	11.810	5,128,300
2026-03-11	12.020	12.120	11.840	12.110	12.110	3,883,250
2026-03-10	11.750	11.980	11.750	11.970	11.970	2,421,000
2026-03-09	11.780	11.940	11.680	11.740	11.740	3,716,900
2026-03-06	11.470	11.950	11.400	11.880	11.880	3,457,400
2026-03-05	11.590	11.630	11.430	11.470	11.470	2,724,500
2026-03-04	11.650	11.740	11.330	11.370	11.370	4,534,200
2026-03-03	11.870	12.030	11.600	11.660	11.660	4,831,800
2026-03-02	12.000	12.120	11.840	11.870	11.870	3,949,000
2026-02-27	12.080	12.170	12.050	12.100	12.100	2,279,750
2026-02-26	12.100	12.130	12.010	12.100	12.100	1,928,600
2026-02-25	12.190	12.240	12.030	12.060	12.060	2,837,700
2026-02-24	11.900	12.220	11.830	12.200	12.200	3,754,100
2026-02-13	12.000	12.000	11.810	11.830	11.830	2,600,100
2026-02-12	12.090	12.090	11.880	11.950	11.950	3,514,100
2026-02-11	12.380	12.380	12.000	12.060	12.060	6,114,700
2026-02-10	12.100	12.450	11.990	12.380	12.380	5,183,300
2026-02-09	12.150	12.270	12.020	12.040	12.040	4,612,000
2026-02-06	12.000	12.210	11.960	12.120	12.120	3,854,225
2026-02-05	11.850	12.090	11.780	12.050	12.050	4,864,300
2026-02-04	11.610	11.950	11.550	11.870	11.870	5,062,000
2026-02-03	11.750	11.850	11.560	11.610	11.610	4,918,400
2026-02-02	11.890	12.010	11.700	11.700	11.700	5,365,600
2026-01-30	11.550	12.020	11.470	11.930	11.930	7,151,075
2026-01-29	11.500	11.630	11.380	11.470	11.470	4,032,600
2026-01-28	11.610	11.660	11.460	11.530	11.530	3,729,900
2026-01-27	11.750	11.760	11.450	11.600	11.600	5,897,600
2026-01-26	11.710	11.960	11.660	11.780	11.780	4,646,600
2026-01-23	11.930	12.000	11.640	11.670	11.670	5,595,100
2026-01-22	11.750	11.960	11.630	11.930	11.930	4,125,800
2026-01-21	11.700	11.770	11.610	11.770	11.770	4,368,700
2026-01-20	11.400	11.710	11.350	11.650	11.650	5,516,150
2026-01-19	11.020	11.380	11.010	11.360	11.360	4,398,800
2026-01-16	11.030	11.160	10.970	11.130	11.130	4,477,050
2026-01-15	10.950	11.020	10.880	10.970	10.970	2,935,000

← NewerPage 3 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.