Zhejiang Jasan Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.320 | 11.540 | 10.740 | 10.890 | 10.890 | 14,764,594 |
| 2024-10-23 | 10.980 | 11.000 | 10.760 | 10.790 | 10.790 | 3,629,100 |
| 2024-10-22 | 10.930 | 11.080 | 10.800 | 10.990 | 10.990 | 3,774,300 |
| 2024-10-21 | 10.720 | 11.140 | 10.520 | 10.930 | 10.930 | 5,700,300 |
| 2024-10-18 | 10.280 | 10.740 | 10.200 | 10.680 | 10.680 | 4,564,147 |
| 2024-10-17 | 10.240 | 10.730 | 10.240 | 10.280 | 10.280 | 4,776,000 |
| 2024-10-16 | 10.010 | 10.460 | 9.980 | 10.280 | 10.280 | 3,654,200 |
| 2024-10-15 | 10.240 | 10.280 | 10.100 | 10.100 | 10.100 | 3,033,550 |
| 2024-10-14 | 10.300 | 10.420 | 10.140 | 10.230 | 10.230 | 4,120,400 |
| 2024-10-11 | 10.390 | 10.460 | 10.110 | 10.130 | 10.130 | 2,964,850 |
| 2024-10-10 | 10.200 | 10.680 | 10.160 | 10.390 | 10.390 | 6,650,215 |
| 2024-10-09 | 10.600 | 10.750 | 10.100 | 10.130 | 10.130 | 7,358,665 |
| 2024-10-08 | 11.700 | 11.720 | 10.380 | 10.760 | 10.760 | 12,151,078 |
| 2024-09-30 | 10.200 | 10.840 | 9.920 | 10.710 | 10.710 | 8,741,551 |
| 2024-09-27 | 9.750 | 10.180 | 9.680 | 9.970 | 9.970 | 4,434,650 |
| 2024-09-26 | 9.410 | 9.740 | 9.360 | 9.730 | 9.730 | 4,296,720 |
| 2024-09-25 | 9.590 | 9.790 | 9.210 | 9.490 | 9.490 | 8,889,120 |
| 2024-09-24 | 9.590 | 9.680 | 9.440 | 9.550 | 9.550 | 4,004,120 |
| 2024-09-23 | 9.520 | 9.650 | 9.400 | 9.590 | 9.590 | 2,515,501 |
| 2024-09-20 | 9.580 | 9.620 | 9.460 | 9.500 | 9.500 | 1,559,000 |
| 2024-09-19 | 9.580 | 9.700 | 9.450 | 9.560 | 9.560 | 2,339,500 |
| 2024-09-18 | 9.340 | 9.570 | 9.200 | 9.500 | 9.500 | 2,420,600 |
| 2024-09-13 | 9.350 | 9.440 | 9.260 | 9.310 | 9.310 | 2,628,300 |
| 2024-09-12 | 9.540 | 9.580 | 9.360 | 9.380 | 9.380 | 2,514,700 |
| 2024-09-11 | 9.520 | 9.680 | 9.400 | 9.540 | 9.540 | 2,418,200 |
| 2024-09-10 | 9.560 | 9.620 | 9.340 | 9.580 | 9.580 | 3,892,200 |
| 2024-09-09 | 9.310 | 9.660 | 9.260 | 9.570 | 9.570 | 3,912,000 |
| 2024-09-06 | 9.500 | 9.550 | 9.250 | 9.350 | 9.350 | 4,022,601 |
| 2024-09-05 | 9.240 | 9.540 | 9.200 | 9.490 | 9.490 | 5,043,000 |
| 2024-09-04 | 9.050 | 9.200 | 9.010 | 9.190 | 9.190 | 3,051,300 |
| 2024-09-03 | 8.910 | 9.130 | 8.910 | 9.050 | 9.050 | 2,251,600 |
| 2024-09-02 | 8.930 | 9.190 | 8.880 | 8.980 | 8.980 | 4,260,500 |
| 2024-08-30 | 8.800 | 9.110 | 8.780 | 9.000 | 9.000 | 5,176,100 |
| 2024-08-29 | 8.620 | 8.970 | 8.520 | 8.880 | 8.880 | 4,960,475 |
| 2024-08-28 | 8.740 | 8.910 | 8.620 | 8.900 | 8.900 | 3,948,600 |
| 2024-08-27 | 8.730 | 8.830 | 8.720 | 8.730 | 8.730 | 2,487,000 |
| 2024-08-26 | 8.660 | 8.830 | 8.490 | 8.810 | 8.810 | 4,206,000 |
| 2024-08-23 | 8.900 | 8.900 | 8.700 | 8.740 | 8.740 | 4,261,888 |
| 2024-08-22 | 8.810 | 9.050 | 8.740 | 8.910 | 8.910 | 6,749,600 |
| 2024-08-21 | 8.730 | 8.960 | 8.720 | 8.880 | 8.880 | 4,283,400 |
| 2024-08-20 | 8.840 | 8.880 | 8.620 | 8.800 | 8.800 | 5,670,400 |
| 2024-08-19 | 8.800 | 8.920 | 8.720 | 8.890 | 8.890 | 7,174,805 |
| 2024-08-16 | 8.600 | 8.930 | 8.520 | 8.780 | 8.780 | 8,637,655 |
| 2024-08-15 | 8.550 | 8.730 | 8.440 | 8.650 | 8.650 | 6,357,369 |
| 2024-08-14 | 8.780 | 8.780 | 8.560 | 8.570 | 8.570 | 6,052,100 |
| 2024-08-13 | 8.710 | 8.810 | 8.560 | 8.810 | 8.810 | 7,139,900 |
| 2024-08-12 | 8.750 | 8.950 | 8.680 | 8.740 | 8.740 | 9,456,477 |
| 2024-08-09 | 9.380 | 9.380 | 8.770 | 8.790 | 8.790 | 19,213,018 |
| 2024-08-08 | 8.220 | 8.990 | 8.200 | 8.990 | 8.990 | 14,510,675 |
| 2024-08-07 | 8.320 | 8.360 | 8.090 | 8.170 | 8.170 | 7,269,234 |
| 2024-08-06 | 8.290 | 8.400 | 8.140 | 8.300 | 8.300 | 6,978,200 |
| 2024-08-05 | 8.320 | 8.540 | 8.220 | 8.260 | 8.260 | 4,720,050 |
| 2024-08-02 | 8.220 | 8.430 | 8.220 | 8.340 | 8.340 | 4,258,000 |
| 2024-08-01 | 8.550 | 8.630 | 8.230 | 8.320 | 8.320 | 6,858,566 |
| 2024-07-31 | 8.380 | 8.660 | 8.280 | 8.570 | 8.570 | 5,676,466 |
| 2024-07-30 | 8.300 | 8.370 | 8.180 | 8.340 | 8.340 | 2,304,300 |
| 2024-07-29 | 8.540 | 8.550 | 8.260 | 8.310 | 8.310 | 3,030,400 |
| 2024-07-26 | 8.410 | 8.600 | 8.410 | 8.540 | 8.540 | 2,036,500 |
| 2024-07-25 | 8.340 | 8.510 | 8.320 | 8.400 | 8.400 | 2,292,300 |
| 2024-07-24 | 8.560 | 8.590 | 8.400 | 8.430 | 8.430 | 2,661,400 |
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.