Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.930	13.200	12.900	13.200	13.200	4,528,300
2026-10-15	12.770	13.100	12.620	12.850	12.850	4,571,414
2026-10-14	12.860	13.190	12.840	13.010	13.010	4,289,614
2026-10-13	12.800	13.010	12.620	12.880	12.880	3,223,700
2026-10-12	12.890	13.090	12.820	12.860	12.860	4,002,900
2026-10-09	12.870	12.920	12.670	12.830	12.830	2,897,900
2026-10-08	12.770	12.980	12.750	12.850	12.850	2,942,100
2026-09-30	13.070	13.240	12.870	12.880	12.880	2,903,250
2026-09-29	13.050	13.140	12.760	13.100	13.100	4,320,500
2026-09-28	13.310	13.450	12.950	12.990	12.990	7,280,800
2026-09-24	13.010	13.390	13.010	13.310	13.310	4,991,200
2026-09-23	12.780	13.270	12.750	13.050	13.050	4,879,900
2026-09-22	13.200	13.310	12.610	12.790	12.790	6,593,700
2026-09-21	13.190	13.480	13.110	13.250	13.250	4,752,600
2026-09-18	13.240	13.500	13.180	13.280	13.280	7,090,562
2026-09-17	12.900	13.480	12.800	13.370	13.370	9,551,654
2026-09-16	12.520	13.150	12.200	13.050	13.050	8,381,800
2026-09-15	12.400	12.650	12.300	12.510	12.510	4,505,500
2026-09-14	12.180	12.490	12.160	12.330	12.330	3,886,299
2026-09-11	12.130	12.230	11.920	12.150	12.150	3,101,000
2026-09-10	12.100	12.250	12.020	12.130	12.130	1,973,600
2026-09-09	12.150	12.270	12.080	12.210	12.210	1,687,000
2026-09-08	11.980	12.170	11.960	12.150	12.150	1,894,400
2026-09-07	12.370	12.390	11.960	11.980	11.980	3,055,100
2026-09-04	12.170	12.400	12.140	12.240	12.240	2,636,340
2026-09-03	12.150	12.280	12.090	12.180	12.180	2,632,600
2026-09-02	12.170	12.200	11.880	12.070	12.070	3,192,500
2026-09-01	12.040	12.220	12.030	12.140	12.140	3,781,200
2026-08-31	12.000	12.180	11.700	12.020	12.020	3,470,040
2026-08-28	11.830	12.020	11.770	11.980	11.980	2,517,800
2026-08-27	11.840	11.840	11.720	11.820	11.820	2,559,600
2026-08-26	11.730	11.960	11.730	11.880	11.880	3,060,040
2026-08-25	11.880	11.970	11.720	11.780	11.780	3,898,000
2026-08-24	11.900	12.310	11.900	12.190	11.890	6,069,940
2026-08-21	12.070	12.070	11.720	11.850	11.558	3,693,844
2026-08-20	11.970	12.200	11.970	12.070	11.773	1,956,000
2026-08-19	12.260	12.280	11.890	11.980	11.685	3,851,100
2026-08-18	12.030	12.200	11.980	12.200	12.200	2,710,400
2026-08-17	11.990	12.110	11.760	12.090	12.090	3,461,700
2026-08-14	11.960	12.030	11.810	11.890	11.890	2,372,400
2026-08-13	12.300	12.310	11.880	11.920	11.920	7,338,700
2026-08-12	12.800	12.840	12.270	12.360	12.360	6,213,400
2026-08-11	12.880	12.980	12.760	12.780	12.780	2,586,700
2026-08-10	12.610	12.950	12.460	12.880	12.880	3,804,000
2026-08-07	12.850	12.870	12.480	12.610	12.610	4,320,380
2026-08-06	12.880	12.990	12.530	12.890	12.890	5,150,320
2026-08-05	12.550	12.870	12.410	12.760	12.760	4,555,200
2026-08-04	12.960	12.980	12.410	12.550	12.550	6,023,900
2026-08-03	12.910	13.050	12.680	12.710	12.710	4,927,400
2026-07-31	12.790	12.980	12.580	12.910	12.910	4,313,000
2026-07-30	12.800	12.940	12.610	12.940	12.940	4,646,800
2026-07-29	12.800	12.960	12.700	12.740	12.740	5,317,615
2026-07-28	12.470	13.060	12.470	12.920	12.920	6,495,200
2026-07-27	12.510	12.760	12.390	12.610	12.610	5,137,900
2026-07-24	12.230	12.660	12.120	12.460	12.460	5,424,800
2026-07-23	11.850	12.500	11.820	12.420	12.420	5,641,100
2026-07-22	11.810	11.910	11.500	11.870	11.870	3,668,800
2026-07-21	11.780	11.930	11.620	11.760	11.760	4,110,500
2026-07-20	11.610	11.960	11.590	11.730	11.730	3,937,549
2026-07-17	11.820	12.040	11.520	11.590	11.590	3,250,600

Page 1 of 2 · 120 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.