Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.150	11.610	11.110	11.340	11.340	6,730,068
2025-01-16	11.450	11.640	11.150	11.220	11.220	8,191,900
2025-01-15	11.320	11.860	11.320	11.480	11.480	9,475,868
2025-01-14	11.060	11.600	10.880	11.440	11.440	8,650,600
2025-01-13	11.140	11.650	10.800	11.050	11.050	8,846,067
2025-01-10	10.950	11.660	10.950	11.320	11.320	13,643,000
2025-01-09	10.950	11.030	10.800	10.900	10.900	6,133,050
2025-01-08	10.770	11.100	10.690	11.080	11.080	9,512,736
2025-01-07	10.440	10.690	10.200	10.680	10.680	5,309,300
2025-01-06	10.420	10.810	10.150	10.430	10.430	7,316,800
2025-01-03	10.770	10.870	10.410	10.490	10.490	6,271,400
2025-01-02	10.720	11.130	10.720	10.820	10.820	8,029,222
2024-12-31	10.930	11.150	10.670	10.760	10.760	8,795,900
2024-12-30	10.540	11.050	10.460	10.980	10.980	10,844,900
2024-12-27	10.310	10.550	10.240	10.550	10.550	3,604,100
2024-12-26	10.270	10.480	10.230	10.310	10.310	3,025,700
2024-12-25	10.530	10.570	10.090	10.300	10.300	4,892,200
2024-12-24	10.380	10.600	10.330	10.520	10.520	4,565,500
2024-12-23	10.380	10.590	10.250	10.410	10.410	4,873,750
2024-12-20	10.360	10.630	10.300	10.480	10.480	3,639,600
2024-12-19	10.310	10.450	10.180	10.300	10.300	2,929,400
2024-12-18	10.300	10.500	10.150	10.340	10.340	5,065,500
2024-12-17	10.610	10.780	10.270	10.300	10.300	6,930,500
2024-12-16	10.430	10.730	10.370	10.610	10.610	6,854,000
2024-12-13	10.500	10.590	10.310	10.370	10.370	5,004,700
2024-12-12	10.290	10.500	10.230	10.500	10.500	3,775,200
2024-12-11	10.020	10.290	10.020	10.280	10.280	3,420,100
2024-12-10	10.220	10.330	10.040	10.040	10.040	5,035,600
2024-12-09	10.130	10.130	9.930	10.020	10.020	2,950,550
2024-12-06	9.880	10.070	9.880	10.040	10.040	3,045,100
2024-12-05	9.850	9.940	9.740	9.910	9.910	3,739,200
2024-12-04	10.180	10.200	9.840	9.890	9.890	5,137,900
2024-12-03	10.290	10.370	10.140	10.180	10.180	4,238,600
2024-12-02	10.230	10.390	10.160	10.290	10.290	4,535,300
2024-11-29	10.050	10.350	10.030	10.270	10.270	5,072,999
2024-11-28	10.010	10.180	10.000	10.040	10.040	2,360,900
2024-11-27	10.160	10.170	9.890	10.040	10.040	4,075,200
2024-11-26	10.090	10.190	10.000	10.130	10.130	2,387,900
2024-11-25	9.810	10.080	9.800	10.060	10.060	3,166,400
2024-11-22	10.090	10.190	9.780	9.790	9.790	3,111,750
2024-11-21	10.150	10.180	10.030	10.090	10.090	2,132,100
2024-11-20	10.070	10.170	10.020	10.130	10.130	3,346,650
2024-11-19	9.900	10.100	9.850	10.100	10.100	3,401,400
2024-11-18	10.090	10.120	9.840	9.890	9.890	3,554,100
2024-11-15	10.180	10.320	10.000	10.000	10.000	3,090,800
2024-11-14	10.340	10.420	10.140	10.180	10.180	4,028,000
2024-11-13	10.500	10.630	10.250	10.410	10.410	3,417,900
2024-11-12	10.380	10.690	10.370	10.520	10.520	5,822,240
2024-11-11	10.450	10.540	10.260	10.370	10.370	5,130,300
2024-11-08	10.760	10.810	10.360	10.560	10.560	7,671,528
2024-11-07	10.510	10.740	10.440	10.730	10.730	4,485,300
2024-11-06	10.580	10.620	10.440	10.550	10.550	4,543,800
2024-11-05	10.650	10.660	10.480	10.590	10.590	4,790,200
2024-11-04	10.350	10.620	10.280	10.620	10.620	4,680,501
2024-11-01	10.450	10.650	10.250	10.300	10.300	5,532,500
2024-10-31	10.550	10.650	10.430	10.560	10.560	5,481,800
2024-10-30	10.530	10.700	10.480	10.630	10.630	4,438,728
2024-10-29	10.710	10.820	10.490	10.630	10.630	4,911,500
2024-10-28	10.820	10.850	10.470	10.710	10.710	6,503,300
2024-10-25	10.840	10.980	10.610	10.710	10.710	8,148,924

← NewerPage 8 of 21 · 1,215 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.