Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.300	24.350	23.610	23.760	23.760	4,016,903
2026-10-19	23.760	24.500	23.630	24.300	24.300	4,722,159
2026-10-16	23.460	24.300	23.330	23.800	23.800	4,530,100
2026-10-15	23.420	23.720	23.010	23.450	23.450	5,400,399
2026-10-14	23.240	23.910	23.200	23.400	23.400	4,304,049
2026-10-13	23.750	23.930	23.260	23.370	23.370	5,026,554
2026-10-12	23.400	24.160	23.360	23.710	23.710	6,541,644
2026-10-09	23.170	23.720	23.120	23.530	23.530	4,504,720
2026-10-08	23.700	23.700	23.150	23.290	23.290	5,441,773
2026-09-30	22.950	24.140	22.290	23.810	23.810	10,823,310
2026-09-29	22.240	23.050	22.010	22.970	22.970	7,898,291
2026-09-28	22.720	22.760	22.100	22.250	22.250	3,734,254
2026-09-24	22.470	22.710	22.280	22.550	22.550	5,976,402
2026-09-23	22.420	23.020	22.330	22.440	22.440	6,543,397
2026-09-22	22.360	22.680	22.300	22.410	22.410	3,811,690
2026-09-21	22.410	22.690	22.010	22.360	22.360	7,986,415
2026-09-18	22.460	22.820	22.330	22.500	22.500	4,756,072
2026-09-17	22.390	22.690	22.200	22.300	22.300	6,055,158
2026-09-16	22.770	22.850	22.130	22.490	22.490	6,094,800
2026-09-15	23.360	23.680	22.700	22.750	22.750	5,417,253
2026-09-14	22.900	23.530	22.780	23.470	23.470	4,177,600
2026-09-11	23.260	23.350	22.810	22.970	22.970	4,580,930
2026-09-10	23.500	23.580	23.040	23.430	23.430	5,593,628
2026-09-09	22.960	23.740	22.770	23.510	23.510	5,853,982
2026-09-08	23.320	23.420	23.000	23.050	23.050	3,652,882
2026-09-07	23.640	23.950	23.110	23.320	23.320	6,625,780
2026-09-04	22.830	23.960	22.800	23.740	23.740	8,321,458
2026-09-03	22.830	23.210	22.780	22.800	22.800	6,073,821
2026-09-02	23.730	23.740	22.520	22.780	22.780	7,544,462
2026-09-01	23.600	23.870	23.360	23.750	23.750	10,676,429
2026-08-31	24.700	24.880	22.730	23.610	23.610	16,890,907
2026-08-28	24.170	24.630	23.690	24.380	24.380	7,965,393
2026-08-27	25.340	25.340	24.710	24.790	24.790	4,243,507
2026-08-26	25.060	25.660	25.010	25.250	25.250	4,110,200
2026-08-25	24.820	25.250	24.800	25.060	25.060	5,579,452
2026-08-24	24.790	25.150	24.600	24.780	24.780	5,063,545
2026-08-21	24.630	25.150	24.320	24.830	24.830	6,601,796
2026-08-20	24.360	24.890	24.160	24.770	24.770	6,376,100
2026-08-19	23.900	24.860	23.700	24.400	24.400	9,026,833
2026-08-18	23.400	24.020	23.260	23.870	23.870	5,537,785
2026-08-17	23.150	23.600	22.700	23.600	23.600	6,388,650
2026-08-14	24.010	24.050	23.120	23.230	23.230	8,984,611
2026-08-13	24.800	25.200	23.990	23.990	23.990	8,638,931
2026-08-12	24.610	25.140	24.210	24.860	24.860	8,304,672
2026-08-11	24.700	25.210	24.610	24.630	24.630	4,707,521
2026-08-10	24.490	25.040	24.310	24.850	24.850	5,930,048
2026-08-07	24.680	24.750	24.110	24.510	24.510	7,089,230
2026-08-06	24.940	24.940	24.200	24.750	24.750	7,968,477
2026-08-05	25.130	25.290	24.800	24.950	24.950	9,514,000
2026-08-04	26.260	26.400	25.090	25.260	25.260	10,308,126
2026-08-03	25.480	26.720	25.220	26.350	26.350	12,317,936
2026-07-31	25.150	25.990	25.090	25.200	25.200	10,373,821
2026-07-30	25.610	26.160	25.450	25.810	25.810	9,084,562
2026-07-29	24.510	25.770	24.280	25.420	25.420	10,470,369
2026-07-28	23.730	24.450	23.400	24.400	24.400	8,720,123
2026-07-27	23.760	24.100	23.550	23.730	23.730	8,754,844
2026-07-24	24.190	24.600	23.830	23.830	23.830	7,642,190
2026-07-23	23.640	24.480	23.620	24.320	24.320	6,579,531
2026-07-22	23.690	24.150	23.200	23.780	23.780	7,568,778
2026-07-21	23.500	24.800	23.330	23.690	23.690	12,357,749

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	1.1100 CNY
2022-06-29	1.7160 CNY
2021-06-23	0.8200 CNY
2020-06-11	1.1700 CNY
2019-06-03	1.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.