Zhejiang Jasan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.300 | 9.450 | 9.290 | 9.450 | 9.450 | 3,735,200 |
| 2025-07-18 | 9.370 | 9.410 | 9.260 | 9.330 | 9.330 | 2,746,300 |
| 2025-07-17 | 9.470 | 9.470 | 9.350 | 9.370 | 9.370 | 2,847,700 |
| 2025-07-16 | 9.360 | 9.450 | 9.290 | 9.430 | 9.430 | 2,473,800 |
| 2025-07-15 | 9.410 | 9.450 | 9.290 | 9.330 | 9.330 | 2,506,000 |
| 2025-07-14 | 9.330 | 9.460 | 9.330 | 9.430 | 9.430 | 2,768,300 |
| 2025-07-11 | 9.330 | 9.360 | 9.300 | 9.330 | 9.330 | 3,000,700 |
| 2025-07-10 | 9.320 | 9.340 | 9.250 | 9.330 | 9.330 | 2,638,400 |
| 2025-07-09 | 9.340 | 9.360 | 9.280 | 9.320 | 9.320 | 3,136,645 |
| 2025-07-08 | 9.320 | 9.390 | 9.270 | 9.320 | 9.320 | 3,404,900 |
| 2025-07-07 | 9.310 | 9.330 | 9.210 | 9.320 | 9.320 | 2,938,400 |
| 2025-07-04 | 9.330 | 9.530 | 9.250 | 9.270 | 9.270 | 6,170,845 |
| 2025-07-03 | 9.200 | 9.820 | 9.200 | 9.420 | 9.420 | 14,813,845 |
| 2025-07-02 | 9.110 | 9.150 | 9.070 | 9.130 | 9.130 | 2,149,000 |
| 2025-07-01 | 9.140 | 9.140 | 8.940 | 9.080 | 9.080 | 2,310,300 |
| 2025-06-30 | 9.110 | 9.130 | 9.060 | 9.110 | 9.110 | 1,969,200 |
| 2025-06-27 | 9.080 | 9.110 | 9.010 | 9.090 | 9.090 | 2,550,901 |
| 2025-06-26 | 9.070 | 9.090 | 9.020 | 9.030 | 9.030 | 1,667,800 |
| 2025-06-25 | 9.140 | 9.170 | 9.020 | 9.070 | 9.070 | 2,682,228 |
| 2025-06-24 | 8.900 | 9.080 | 8.840 | 9.080 | 9.080 | 2,971,100 |
| 2025-06-23 | 8.780 | 8.890 | 8.700 | 8.840 | 8.840 | 2,264,272 |
| 2025-06-20 | 8.840 | 8.900 | 8.800 | 8.830 | 8.830 | 1,803,500 |
| 2025-06-19 | 8.970 | 8.990 | 8.810 | 8.840 | 8.840 | 2,498,496 |
| 2025-06-18 | 9.050 | 9.060 | 8.940 | 8.970 | 8.970 | 2,464,000 |
| 2025-06-17 | 9.130 | 9.250 | 9.040 | 9.070 | 9.070 | 2,790,900 |
| 2025-06-16 | 9.170 | 9.220 | 9.120 | 9.150 | 9.150 | 2,290,000 |
| 2025-06-13 | 9.340 | 9.360 | 9.180 | 9.190 | 9.190 | 4,245,800 |
| 2025-06-12 | 9.340 | 9.420 | 9.280 | 9.400 | 9.400 | 4,700,142 |
| 2025-06-11 | 9.420 | 9.480 | 9.340 | 9.400 | 9.400 | 4,561,400 |
| 2025-06-10 | 9.360 | 9.770 | 9.330 | 9.430 | 9.430 | 9,217,600 |
| 2025-06-09 | 9.220 | 9.470 | 9.190 | 9.400 | 9.400 | 5,626,500 |
| 2025-06-06 | 9.290 | 9.290 | 9.090 | 9.240 | 9.240 | 5,781,500 |
| 2025-06-05 | 9.220 | 9.520 | 9.160 | 9.310 | 9.310 | 9,361,000 |
| 2025-06-04 | 9.200 | 9.260 | 9.120 | 9.220 | 9.220 | 4,497,900 |
| 2025-06-03 | 8.970 | 9.260 | 8.930 | 9.220 | 9.220 | 7,513,700 |
| 2025-05-30 | 9.020 | 9.050 | 8.940 | 8.970 | 8.970 | 3,325,900 |
| 2025-05-29 | 9.060 | 9.070 | 8.950 | 9.050 | 9.050 | 4,458,000 |
| 2025-05-28 | 8.910 | 9.060 | 8.910 | 9.010 | 9.010 | 3,424,542 |
| 2025-05-27 | 8.860 | 8.980 | 8.840 | 8.950 | 8.950 | 2,714,800 |
| 2025-05-26 | 8.830 | 8.920 | 8.750 | 8.840 | 8.840 | 2,773,200 |
| 2025-05-23 | 8.940 | 8.960 | 8.800 | 8.800 | 8.800 | 3,344,242 |
| 2025-05-22 | 9.050 | 9.080 | 8.910 | 8.920 | 8.920 | 4,150,100 |
| 2025-05-21 | 9.060 | 9.090 | 8.950 | 9.020 | 9.020 | 2,835,100 |
| 2025-05-20 | 9.010 | 9.060 | 8.950 | 9.050 | 9.050 | 3,694,800 |
| 2025-05-19 | 8.950 | 9.030 | 8.870 | 9.000 | 9.000 | 3,423,500 |
| 2025-05-16 | 8.890 | 9.020 | 8.790 | 9.000 | 9.000 | 5,404,800 |
| 2025-05-15 | 8.910 | 9.100 | 8.810 | 8.910 | 8.910 | 6,487,500 |
| 2025-05-14 | 8.880 | 8.940 | 8.690 | 8.840 | 8.840 | 5,733,900 |
| 2025-05-13 | 9.080 | 9.230 | 8.860 | 8.870 | 8.870 | 9,347,640 |
| 2025-05-12 | 8.860 | 9.100 | 8.740 | 8.900 | 8.900 | 8,564,414 |
| 2025-05-09 | 8.700 | 8.860 | 8.560 | 8.700 | 8.700 | 6,640,200 |
| 2025-05-08 | 8.920 | 9.290 | 8.800 | 9.000 | 9.000 | 8,944,812 |
| 2025-05-07 | 8.890 | 9.020 | 8.800 | 8.860 | 8.860 | 5,831,100 |
| 2025-05-06 | 8.650 | 8.780 | 8.600 | 8.760 | 8.760 | 4,104,900 |
| 2025-04-30 | 8.540 | 8.670 | 8.520 | 8.560 | 8.560 | 4,557,000 |
| 2025-04-29 | 8.780 | 8.780 | 8.470 | 8.520 | 8.520 | 8,322,960 |
| 2025-04-28 | 9.000 | 9.040 | 8.820 | 8.820 | 8.820 | 4,032,800 |
| 2025-04-25 | 9.000 | 9.110 | 8.990 | 9.040 | 9.040 | 4,228,500 |
| 2025-04-24 | 9.030 | 9.160 | 8.960 | 8.980 | 8.980 | 4,821,800 |
| 2025-04-23 | 8.970 | 9.050 | 8.930 | 9.010 | 9.010 | 5,508,800 |
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.