Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	22.830	23.210	22.540	22.720	22.720	5,816,055
2024-07-24	23.550	23.550	22.710	22.830	22.830	9,900,179
2024-07-23	24.890	24.950	23.550	23.610	23.610	8,549,926
2024-07-22	25.170	25.200	24.600	24.890	24.890	5,886,731
2024-07-19	25.500	25.550	24.890	25.190	25.190	7,087,661
2024-07-18	25.580	25.920	24.900	25.630	25.630	6,919,017
2024-07-17	24.800	25.960	24.520	25.650	25.650	8,744,345
2024-07-16	25.540	25.550	24.660	24.880	24.880	10,433,420
2024-07-15	27.640	27.640	25.450	25.480	25.480	14,070,610
2024-07-12	27.690	28.050	27.440	27.640	27.640	5,699,334
2024-07-11	27.650	27.860	26.900	27.690	27.690	7,073,602
2024-07-10	28.020	28.400	27.140	27.300	27.300	4,032,455
2024-07-09	28.090	28.490	27.460	28.170	28.170	6,955,810
2024-07-08	29.520	29.670	28.140	28.320	28.320	5,864,959
2024-07-05	29.810	29.810	29.810	29.810	29.810	0
2024-07-04	30.920	31.030	29.740	29.810	29.810	6,188,431
2024-07-03	31.740	31.880	30.920	31.040	31.040	4,285,419
2024-07-02	33.100	33.230	31.510	31.710	31.710	5,831,642
2024-07-01	32.220	33.650	32.220	33.200	33.200	3,450,523
2024-06-28	32.500	32.780	32.120	32.290	32.290	2,305,500
2024-06-27	33.090	33.230	32.050	32.620	32.620	4,120,080
2024-06-26	33.730	33.990	32.600	33.160	33.160	4,586,397
2024-06-25	33.210	34.330	33.210	33.900	33.900	2,869,963
2024-06-24	32.850	33.580	32.200	33.300	33.300	5,044,280
2024-06-21	32.560	33.350	32.290	33.000	33.000	2,806,173
2024-06-20	33.380	33.380	32.300	32.650	32.650	3,997,476
2024-06-19	33.600	33.830	33.130	33.330	33.330	2,180,733
2024-06-18	33.810	34.110	33.420	33.690	33.690	3,186,622
2024-06-17	34.700	34.800	33.550	33.590	33.590	5,313,300
2024-06-14	34.400	35.050	34.200	34.800	34.800	2,355,817
2024-06-13	34.500	34.650	34.180	34.480	34.480	3,096,435
2024-06-12	34.690	34.980	34.410	34.530	34.530	1,715,830
2024-06-11	34.790	35.150	34.300	34.620	34.620	3,930,571
2024-06-07	35.520	35.840	34.760	35.030	35.030	2,961,217
2024-06-06	36.340	37.600	36.250	36.910	36.910	5,766,185
2024-06-05	36.870	36.990	36.280	36.280	36.280	3,280,942
2024-06-04	35.350	37.300	35.340	36.790	36.790	6,704,550
2024-06-03	35.800	35.950	35.110	35.440	35.440	3,705,805
2024-05-31	36.110	36.650	35.600	35.840	35.840	4,622,850
2024-05-30	36.500	36.750	35.810	35.970	35.970	3,673,382
2024-05-29	36.080	36.980	36.050	36.670	36.670	3,416,145
2024-05-28	36.980	36.990	36.100	36.230	36.230	3,624,546
2024-05-27	36.950	37.040	36.030	37.020	37.020	4,692,241
2024-05-24	37.850	37.850	36.490	36.840	36.840	5,530,330
2024-05-23	37.360	38.040	37.000	38.040	38.040	5,806,684
2024-05-22	38.050	38.460	37.490	37.500	37.500	4,407,732
2024-05-21	37.340	38.540	37.340	37.990	37.990	8,367,460
2024-05-20	38.000	39.180	37.470	37.700	37.700	12,229,335
2024-05-17	37.610	38.400	36.320	38.200	38.200	14,958,038
2024-05-16	36.440	38.610	36.440	37.380	37.380	16,831,131
2024-05-15	35.590	36.860	35.100	36.450	36.450	6,304,096
2024-05-14	35.050	36.480	35.000	35.610	35.610	5,947,079
2024-05-13	35.250	35.480	34.480	35.000	35.000	6,288,889
2024-05-10	35.900	36.100	34.650	35.700	35.700	9,282,857
2024-05-09	35.060	36.130	35.000	35.800	35.800	4,338,300
2024-05-08	35.650	35.650	34.910	35.000	35.000	3,680,530
2024-05-07	35.200	36.100	34.880	35.670	35.670	6,996,144
2024-05-06	34.020	35.900	34.020	35.200	35.200	13,435,881
2024-04-30	34.950	35.000	33.260	33.390	33.390	7,164,276
2024-04-29	33.600	35.640	33.300	34.950	34.950	9,359,799

← NewerPage 10 of 21 · 1,217 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.