Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	32.000	33.640	31.980	33.530	33.530	6,997,544
2024-04-25	31.680	32.630	31.320	32.180	32.180	4,666,165
2024-04-24	31.690	31.800	31.100	31.700	31.700	3,520,600
2024-04-23	31.840	32.000	31.430	31.640	31.640	4,075,672
2024-04-22	32.010	32.440	31.760	31.850	31.850	3,862,100
2024-04-19	32.500	32.560	31.670	32.000	32.000	5,550,956
2024-04-18	32.790	33.550	32.200	32.740	32.740	6,831,203
2024-04-17	33.690	33.790	32.650	33.000	33.000	7,734,713
2024-04-16	34.070	34.880	33.500	33.600	33.600	5,320,270
2024-04-15	34.110	34.300	33.350	34.060	34.060	5,327,838
2024-04-12	34.630	35.180	33.960	33.980	33.980	6,315,452
2024-04-11	35.610	35.720	34.340	34.750	34.750	6,534,407
2024-04-10	36.150	36.230	35.330	35.720	35.720	3,589,382
2024-04-09	35.980	36.500	35.750	36.120	36.120	2,547,588
2024-04-08	38.000	38.150	36.020	36.030	36.030	4,500,421
2024-04-03	36.660	38.180	36.650	38.080	38.080	3,952,054
2024-04-02	37.120	37.490	36.600	37.060	37.060	3,584,640
2024-04-01	36.650	37.570	35.720	37.350	37.350	7,500,679
2024-03-29	36.180	36.870	35.650	36.870	36.870	1,564,550
2024-03-28	36.500	37.000	36.120	36.400	36.400	3,156,390
2024-03-27	36.750	37.330	36.500	36.500	36.500	2,713,850
2024-03-26	36.900	37.450	36.260	36.610	36.610	4,254,225
2024-03-25	36.550	37.570	36.290	36.840	36.840	4,466,558
2024-03-22	37.050	37.300	36.240	36.730	36.730	3,191,480
2024-03-21	37.880	37.950	36.800	37.100	37.100	2,979,508
2024-03-20	38.080	38.350	37.410	37.890	37.890	4,641,132
2024-03-19	38.560	38.740	38.100	38.130	38.130	3,833,714
2024-03-18	38.800	38.880	37.900	38.780	38.780	4,162,628
2024-03-15	38.320	38.920	37.900	38.790	38.790	5,226,175
2024-03-14	39.000	39.270	37.980	38.440	38.440	3,564,225
2024-03-13	39.700	39.770	38.650	39.100	39.100	3,250,500
2024-03-12	38.660	39.770	38.320	39.270	39.270	4,687,344
2024-03-11	38.080	38.650	37.270	38.530	38.530	4,095,928
2024-03-08	37.680	38.280	37.500	38.050	38.050	2,492,554
2024-03-07	37.710	38.160	37.680	37.780	37.780	2,644,434
2024-03-06	37.420	38.390	37.220	37.650	37.650	2,630,890
2024-03-05	37.810	37.810	37.100	37.540	37.540	3,479,095
2024-03-04	37.490	37.680	36.810	37.350	37.350	4,456,433
2024-03-01	37.430	37.690	37.140	37.570	37.570	3,854,800
2024-02-29	36.740	37.670	36.600	37.550	37.550	5,027,169
2024-02-28	37.800	37.940	36.800	36.800	36.800	5,120,416
2024-02-27	37.500	38.170	37.240	38.000	38.000	3,939,362
2024-02-26	37.210	38.200	37.120	37.580	37.580	3,941,410
2024-02-23	37.330	37.690	36.820	37.410	37.410	3,620,965
2024-02-22	37.600	37.980	37.160	37.400	37.400	3,381,360
2024-02-21	37.330	38.640	37.010	37.800	37.800	5,254,548
2024-02-20	37.110	37.730	36.360	37.530	37.530	5,269,062
2024-02-19	38.330	38.330	36.120	37.120	37.120	9,058,712
2024-02-08	38.680	40.990	37.740	37.810	37.810	11,244,754
2024-02-07	37.000	39.480	36.530	39.320	39.320	9,249,473
2024-02-06	35.010	37.190	34.240	37.000	37.000	6,482,121
2024-02-05	33.630	35.180	32.520	34.960	34.960	6,199,984
2024-02-02	33.920	34.940	32.730	33.610	33.610	3,590,161
2024-02-01	33.880	34.270	33.400	33.660	33.660	3,479,127
2024-01-31	34.800	34.950	33.420	33.870	33.870	3,038,806
2024-01-30	35.530	35.650	34.760	34.760	34.760	2,698,300
2024-01-29	35.660	36.620	35.290	35.530	35.530	4,666,435
2024-01-26	34.290	35.940	34.290	35.350	35.350	3,941,837
2024-01-25	33.670	35.050	33.460	34.500	34.500	3,626,400
2024-01-24	33.470	34.050	32.880	33.580	33.580	3,026,502

← NewerPage 11 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.