Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.950	11.020	10.880	10.970	10.970	2,935,000
2026-01-14	11.070	11.130	10.850	10.970	10.970	7,030,149
2026-01-13	11.050	11.280	11.040	11.090	11.090	5,734,950
2026-01-12	11.030	11.110	10.960	11.030	11.030	4,632,550
2026-01-09	11.140	11.160	10.970	11.030	11.030	3,448,900
2026-01-08	11.080	11.190	10.940	11.170	11.170	4,752,977
2026-01-07	11.290	11.290	11.020	11.070	11.070	4,395,100
2026-01-06	11.270	11.380	11.220	11.260	11.260	4,008,828
2026-01-05	11.240	11.330	11.210	11.240	11.240	3,893,500
2025-12-31	11.240	11.340	11.150	11.230	11.230	2,499,700
2025-12-30	11.270	11.420	11.210	11.280	11.280	2,938,500
2025-12-29	11.390	11.400	11.230	11.270	11.270	2,760,600
2025-12-26	11.410	11.450	11.300	11.400	11.400	2,679,500
2025-12-25	11.380	11.480	11.380	11.410	11.410	2,274,800
2025-12-24	11.380	11.470	11.340	11.380	11.380	3,355,600
2025-12-23	11.610	11.670	11.300	11.350	11.350	4,772,400
2025-12-22	11.830	11.940	11.650	11.680	11.680	4,417,000
2025-12-19	11.890	11.970	11.750	11.820	11.820	4,639,300
2025-12-18	11.560	11.930	11.550	11.890	11.890	4,416,100
2025-12-17	11.370	11.660	11.320	11.610	11.610	4,089,450
2025-12-16	11.460	11.530	11.350	11.410	11.410	2,869,400
2025-12-15	11.300	11.540	11.250	11.460	11.460	3,334,400
2025-12-12	11.350	11.630	11.280	11.380	11.380	4,402,400
2025-12-11	11.550	11.580	11.330	11.330	11.330	3,053,900
2025-12-10	11.480	11.650	11.430	11.550	11.550	2,461,900
2025-12-09	11.530	11.640	11.410	11.480	11.480	3,204,800
2025-12-08	11.600	11.630	11.410	11.500	11.500	3,381,422
2025-12-05	11.660	11.660	11.480	11.570	11.570	2,904,200
2025-12-04	11.620	11.770	11.500	11.630	11.630	3,667,900
2025-12-03	11.600	11.700	11.540	11.650	11.650	3,537,500
2025-12-02	11.500	11.680	11.400	11.520	11.520	3,788,700
2025-12-01	11.480	11.620	11.430	11.530	11.530	4,029,800
2025-11-28	11.330	11.440	11.230	11.420	11.420	2,705,300
2025-11-27	11.400	11.550	11.300	11.380	11.380	4,886,905
2025-11-26	11.430	11.530	11.320	11.360	11.360	3,402,200
2025-11-25	11.340	11.500	11.280	11.450	11.450	3,029,751
2025-11-24	11.420	11.590	11.270	11.330	11.330	4,856,600
2025-11-21	11.630	11.740	11.320	11.370	11.370	5,676,900
2025-11-20	11.760	11.900	11.600	11.750	11.750	5,120,475
2025-11-19	11.920	12.070	11.670	11.750	11.750	5,792,100
2025-11-18	12.080	12.110	11.900	11.960	11.960	4,801,300
2025-11-17	12.050	12.190	12.000	12.100	12.100	5,184,900
2025-11-14	12.190	12.320	12.000	12.000	12.000	6,249,800
2025-11-13	11.950	12.270	11.910	12.220	12.220	7,249,700
2025-11-12	11.750	12.090	11.730	12.000	12.000	8,505,700
2025-11-11	11.930	11.930	11.690	11.740	11.740	8,147,400
2025-11-10	11.990	11.990	11.700	11.820	11.820	12,414,100
2025-11-07	12.000	12.270	11.820	11.830	11.830	17,894,400
2025-11-06	12.760	13.500	12.110	12.400	12.400	26,135,551
2025-11-05	12.200	12.780	12.000	12.750	12.750	14,289,050
2025-11-04	12.010	12.460	11.920	12.330	12.330	11,274,879
2025-11-03	12.100	12.200	11.870	12.080	12.080	9,468,151
2025-10-31	11.370	12.250	11.310	12.100	12.100	12,138,729
2025-10-30	11.280	11.680	11.230	11.370	11.370	7,966,900
2025-10-29	11.380	11.550	11.100	11.320	11.320	9,809,800
2025-10-28	11.100	11.530	11.050	11.520	11.520	13,163,922
2025-10-27	10.880	11.010	10.750	10.930	10.930	5,007,200
2025-10-24	10.720	10.900	10.710	10.880	10.880	3,920,700
2025-10-23	10.630	10.840	10.570	10.780	10.780	8,126,800
2025-10-22	10.720	10.910	10.560	10.590	10.590	5,086,500

← NewerPage 4 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.