Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	33.110	33.600	32.820	33.270	33.270	1,968,772
2024-01-22	34.400	34.400	33.050	33.050	33.050	3,250,720
2024-01-19	34.920	34.950	34.290	34.530	34.530	1,726,000
2024-01-18	34.750	34.920	33.920	34.910	34.910	3,818,634
2024-01-17	35.310	35.450	34.560	34.590	34.590	3,087,293
2024-01-16	35.250	35.570	34.850	35.330	35.330	2,643,930
2024-01-15	34.840	35.550	34.510	35.140	35.140	2,516,173
2024-01-12	34.700	35.580	34.440	34.940	34.940	3,118,057
2024-01-11	35.120	35.200	34.610	34.660	34.660	3,415,498
2024-01-10	34.030	35.280	33.880	35.200	35.200	3,527,177
2024-01-09	33.580	34.390	33.220	34.350	34.350	3,003,915
2024-01-08	33.970	34.100	33.500	33.550	33.550	2,723,672
2024-01-05	33.790	34.400	33.560	33.970	33.970	3,943,390
2024-01-04	34.240	34.400	33.370	33.840	33.840	3,663,465
2024-01-03	34.500	34.960	34.180	34.270	34.270	2,454,846
2024-01-02	35.000	35.350	34.610	34.620	34.620	3,101,492
2023-12-29	34.560	35.280	34.260	35.000	35.000	3,472,758
2023-12-28	34.050	34.820	33.790	34.500	34.500	5,138,465
2023-12-27	34.600	34.650	32.980	33.930	33.930	6,055,984
2023-12-26	35.060	35.060	33.580	34.980	34.980	5,721,782
2023-12-25	34.850	35.300	34.790	35.090	35.090	2,063,434
2023-12-22	34.830	35.000	34.530	34.790	34.790	3,140,035
2023-12-21	34.890	35.270	34.740	34.870	34.870	1,877,154
2023-12-20	34.790	35.100	34.500	34.890	34.890	3,550,412
2023-12-19	34.880	35.010	34.600	34.770	34.770	1,499,430
2023-12-18	35.010	35.270	34.630	34.890	34.890	2,833,300
2023-12-15	35.200	36.180	35.020	35.110	35.110	3,763,939
2023-12-14	35.400	35.850	34.820	35.030	35.030	2,547,335
2023-12-13	35.830	35.880	35.180	35.330	35.330	2,437,674
2023-12-12	35.780	36.340	35.460	35.950	35.950	2,097,834
2023-12-11	35.500	35.900	35.040	35.820	35.820	4,383,977
2023-12-08	35.800	36.170	35.640	35.900	35.900	2,611,000
2023-12-07	35.580	35.980	35.110	35.820	35.820	2,658,340
2023-12-06	35.730	35.860	35.210	35.700	35.700	4,011,119
2023-12-05	36.210	36.520	35.800	35.800	35.800	3,062,626
2023-12-04	36.700	36.750	35.980	36.300	36.300	3,757,080
2023-12-01	37.470	37.470	36.500	36.710	36.710	3,045,805
2023-11-30	37.660	37.670	37.070	37.480	37.480	3,336,193
2023-11-29	38.390	38.500	37.670	37.750	37.750	2,907,826
2023-11-28	38.230	38.660	37.760	38.520	38.520	3,453,290
2023-11-27	38.050	38.690	37.520	38.290	38.290	4,123,535
2023-11-24	39.070	39.080	38.000	38.330	38.330	3,680,820
2023-11-23	37.510	39.080	37.300	38.850	38.850	5,846,842
2023-11-22	37.770	38.000	37.300	37.510	37.510	2,772,863
2023-11-21	36.970	38.460	36.740	38.190	38.190	7,008,564
2023-11-20	37.060	37.100	36.390	36.970	36.970	4,293,265
2023-11-17	37.550	37.800	36.980	37.080	37.080	4,222,580
2023-11-16	38.000	38.110	37.420	37.770	37.770	4,252,684
2023-11-15	37.950	39.390	37.900	38.110	38.110	7,578,148
2023-11-14	38.280	38.300	36.920	37.500	37.500	8,620,293
2023-11-13	38.010	38.470	36.640	38.230	38.230	15,014,808
2023-11-10	40.460	40.460	37.930	39.050	39.050	28,584,337
2023-11-09	36.780	36.780	36.780	36.780	36.780	0
2023-11-08	36.780	36.780	36.780	36.780	36.780	0
2023-11-07	36.780	36.780	36.780	36.780	36.780	0
2023-11-06	36.780	36.780	36.780	36.780	36.780	0
2023-11-03	36.130	37.410	36.000	36.780	36.780	5,529,642
2023-11-02	36.530	36.710	35.930	35.990	35.990	3,504,577
2023-11-01	37.280	37.290	36.250	36.520	36.520	4,947,236
2023-10-31	38.570	38.620	36.420	37.060	37.060	7,620,086

← NewerPage 12 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.