Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.850	8.960	8.820	8.940	8.940	5,657,400
2025-04-21	8.780	8.870	8.780	8.820	8.820	4,789,706
2025-04-18	9.020	9.110	8.700	8.810	8.810	9,031,106
2025-04-17	9.280	9.420	8.890	9.120	9.120	11,918,196
2025-04-16	9.170	9.760	9.150	9.430	9.430	15,881,200
2025-04-15	9.030	9.180	9.030	9.160	9.160	3,552,000
2025-04-14	9.000	9.200	8.960	9.120	9.120	5,815,606
2025-04-11	8.660	8.940	8.640	8.870	8.870	5,299,700
2025-04-10	8.980	9.000	8.730	8.760	8.760	9,098,300
2025-04-09	8.240	8.430	7.880	8.400	8.400	6,061,864
2025-04-08	8.440	8.490	8.080	8.330	8.330	7,515,162
2025-04-07	8.550	8.700	8.320	8.320	8.320	7,673,800
2025-04-03	9.770	9.770	9.210	9.240	9.240	17,247,400
2025-04-02	9.870	10.030	9.810	10.000	10.000	4,077,100
2025-04-01	9.850	10.010	9.750	9.860	9.860	6,394,286
2025-03-31	9.950	10.000	9.750	9.800	9.800	6,885,600
2025-03-28	10.170	10.240	10.000	10.020	10.020	4,623,500
2025-03-27	10.310	10.440	10.140	10.170	10.170	6,345,200
2025-03-26	10.290	10.530	10.290	10.350	10.350	8,896,386
2025-03-25	10.380	10.380	9.820	10.210	10.210	8,938,600
2025-03-24	10.250	10.480	10.220	10.390	10.390	6,656,500
2025-03-21	10.400	10.460	10.210	10.320	10.320	4,567,700
2025-03-20	10.360	10.510	10.340	10.360	10.360	5,114,860
2025-03-19	10.520	10.560	10.280	10.340	10.340	4,238,860
2025-03-18	10.110	10.420	10.060	10.420	10.420	6,594,000
2025-03-17	10.120	10.140	10.050	10.080	10.080	3,953,900
2025-03-14	9.840	10.090	9.800	10.080	10.080	5,412,300
2025-03-13	9.840	9.860	9.710	9.840	9.840	3,013,700
2025-03-12	9.860	9.910	9.700	9.850	9.850	3,788,100
2025-03-11	9.720	9.840	9.600	9.840	9.840	4,898,499
2025-03-10	9.810	9.870	9.710	9.760	9.760	6,241,400
2025-03-07	9.920	9.960	9.800	9.840	9.840	4,146,300
2025-03-06	10.110	10.130	9.870	9.930	9.930	8,455,700
2025-03-05	10.100	10.160	9.930	10.090	10.090	3,549,600
2025-03-04	10.070	10.170	10.030	10.130	10.130	2,497,322
2025-03-03	10.230	10.360	10.040	10.090	10.090	7,013,200
2025-02-28	10.290	10.310	10.110	10.210	10.210	2,968,000
2025-02-27	10.180	10.350	10.150	10.300	10.300	4,901,400
2025-02-26	10.080	10.380	10.070	10.180	10.180	4,883,100
2025-02-25	10.400	10.400	10.030	10.080	10.080	4,688,375
2025-02-24	10.360	10.430	10.290	10.410	10.410	3,170,100
2025-02-21	10.510	10.510	10.190	10.340	10.340	4,987,350
2025-02-20	10.410	10.620	10.370	10.460	10.460	3,302,527
2025-02-19	10.310	10.430	10.270	10.420	10.420	2,274,500
2025-02-18	10.380	10.540	10.320	10.320	10.320	2,942,213
2025-02-17	10.550	10.550	10.280	10.420	10.420	4,380,086
2025-02-14	10.500	10.560	10.400	10.520	10.520	3,326,413
2025-02-13	10.750	10.750	10.510	10.520	10.520	3,541,464
2025-02-12	10.920	10.920	10.640	10.740	10.740	4,167,400
2025-02-11	10.780	10.930	10.700	10.920	10.920	3,705,900
2025-02-10	10.760	10.780	10.610	10.750	10.750	3,221,200
2025-02-07	10.770	10.850	10.660	10.720	10.720	4,756,300
2025-02-06	10.670	10.800	10.460	10.740	10.740	4,463,500
2025-02-05	11.120	11.200	10.670	10.690	10.690	6,781,968
2025-01-27	11.020	11.240	11.000	11.100	11.100	3,912,500
2025-01-24	10.940	11.060	10.770	10.990	10.990	4,088,110
2025-01-23	10.950	11.140	10.940	10.980	10.980	3,712,010
2025-01-22	11.000	11.120	10.770	11.040	11.040	4,955,235
2025-01-21	11.310	11.420	10.970	11.020	11.020	5,379,500
2025-01-20	11.250	11.490	11.180	11.310	11.310	5,136,630

← NewerPage 7 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.