Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.540	10.740	10.490	10.720	10.720	4,790,800
2025-10-20	10.780	10.840	10.500	10.540	10.540	6,940,279
2025-10-17	10.490	10.740	10.400	10.650	10.650	7,354,972
2025-10-16	10.380	10.750	10.370	10.490	10.490	8,931,551
2025-10-15	10.170	10.360	10.130	10.350	10.350	6,225,400
2025-10-14	10.100	10.200	10.080	10.100	10.100	5,285,700
2025-10-13	9.950	10.070	9.870	10.060	10.060	5,016,500
2025-10-10	10.050	10.210	10.000	10.200	10.200	6,743,800
2025-10-09	9.970	10.110	9.920	10.050	10.050	6,274,875
2025-09-30	9.980	9.980	9.830	9.960	9.960	4,936,500
2025-09-29	9.780	9.980	9.670	9.950	9.950	5,513,275
2025-09-26	9.680	9.830	9.620	9.760	9.760	3,989,900
2025-09-25	9.890	9.900	9.710	9.710	9.710	5,820,600
2025-09-24	9.950	9.970	9.810	9.890	9.890	6,267,700
2025-09-23	9.860	10.050	9.700	10.020	10.020	9,640,251
2025-09-22	10.250	10.300	9.760	9.860	9.860	13,969,496
2025-09-19	10.650	10.680	10.250	10.320	10.320	24,021,062
2025-09-18	9.760	10.100	9.730	9.880	9.880	9,798,050
2025-09-17	9.750	9.850	9.670	9.730	9.730	5,491,568
2025-09-16	9.710	9.770	9.640	9.680	9.680	3,862,696
2025-09-15	9.740	9.760	9.650	9.690	9.690	3,015,550
2025-09-12	9.840	9.840	9.710	9.740	9.740	4,490,000
2025-09-11	9.750	9.900	9.670	9.810	9.810	7,759,350
2025-09-10	9.860	9.940	9.790	9.820	9.820	5,812,758
2025-09-09	9.840	9.940	9.750	9.860	9.860	7,385,075
2025-09-08	9.770	10.010	9.700	9.840	9.840	7,412,950
2025-09-05	9.880	9.970	9.700	9.800	9.800	6,493,900
2025-09-04	9.530	9.770	9.460	9.680	9.680	6,170,472
2025-09-03	9.590	9.670	9.510	9.550	9.550	4,439,475
2025-09-02	9.540	9.610	9.400	9.590	9.590	4,717,022
2025-09-01	9.700	9.700	9.430	9.480	9.480	6,268,300
2025-08-29	9.910	9.970	9.780	9.930	9.930	4,371,350
2025-08-28	9.900	10.050	9.730	9.920	9.920	4,697,898
2025-08-27	10.110	10.160	9.860	9.890	9.890	6,027,700
2025-08-26	10.000	10.230	9.990	10.110	10.110	6,622,200
2025-08-25	10.030	10.100	9.940	9.970	9.970	6,437,300
2025-08-22	9.990	10.150	9.860	10.070	10.070	7,497,322
2025-08-21	9.860	10.060	9.800	9.990	9.990	5,914,100
2025-08-20	9.750	9.850	9.700	9.840	9.840	4,411,750
2025-08-19	9.600	9.750	9.560	9.750	9.750	4,157,100
2025-08-18	9.670	9.710	9.570	9.610	9.610	4,522,600
2025-08-15	9.620	9.700	9.580	9.650	9.650	3,184,099
2025-08-14	9.710	9.740	9.560	9.570	9.570	3,633,600
2025-08-13	9.820	9.830	9.660	9.690	9.690	3,180,072
2025-08-12	9.780	9.860	9.750	9.760	9.760	2,853,400
2025-08-11	9.770	9.810	9.650	9.770	9.770	6,065,500
2025-08-08	9.770	9.790	9.580	9.730	9.730	4,671,400
2025-08-07	9.610	9.680	9.570	9.640	9.640	3,122,200
2025-08-06	9.530	9.620	9.480	9.600	9.600	3,593,200
2025-08-05	9.420	9.540	9.380	9.520	9.520	3,347,200
2025-08-04	9.340	9.430	9.290	9.400	9.400	2,876,400
2025-08-01	9.290	9.440	9.240	9.360	9.360	4,687,400
2025-07-31	9.620	9.640	9.230	9.240	9.240	6,983,749
2025-07-30	9.480	9.630	9.460	9.620	9.620	3,812,000
2025-07-29	9.570	9.620	9.420	9.490	9.490	4,377,700
2025-07-28	9.620	9.700	9.520	9.530	9.530	3,231,100
2025-07-25	9.510	9.680	9.510	9.620	9.620	4,112,350
2025-07-24	9.420	9.540	9.420	9.510	9.510	2,643,700
2025-07-23	9.520	9.520	9.420	9.430	9.430	3,467,200
2025-07-22	9.440	9.490	9.410	9.470	9.470	4,323,900

← NewerPage 5 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.