Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	37.390	38.800	37.380	38.430	38.430	3,158,399
2023-10-27	37.210	37.950	37.130	37.600	37.600	3,451,561
2023-10-26	38.000	38.170	37.110	37.300	37.300	3,041,660
2023-10-25	38.390	38.780	37.800	38.080	38.080	1,965,280
2023-10-24	38.250	38.350	37.620	38.080	38.080	2,650,214
2023-10-23	38.130	38.500	37.720	38.200	38.200	2,172,703
2023-10-20	38.750	38.860	37.990	38.160	38.160	2,073,840
2023-10-19	38.890	39.200	38.420	38.750	38.750	1,591,730
2023-10-18	39.250	39.540	38.820	39.000	39.000	2,711,182
2023-10-17	39.900	39.930	39.320	39.560	39.560	2,319,066
2023-10-16	39.810	40.780	39.610	40.000	40.000	2,680,480
2023-10-13	39.170	40.080	38.970	39.770	39.770	2,540,780
2023-10-12	39.390	39.480	38.800	39.290	39.290	2,633,802
2023-10-11	39.340	39.570	38.850	39.360	39.360	4,413,375
2023-10-10	39.280	39.700	39.110	39.290	39.290	2,044,596
2023-10-09	40.840	40.850	39.340	39.400	39.400	3,075,486
2023-09-28	40.720	41.050	40.280	40.490	40.490	2,114,450
2023-09-27	40.510	41.340	40.420	40.720	40.720	2,128,424
2023-09-26	41.200	41.700	40.630	40.730	40.730	2,580,672
2023-09-25	41.150	42.070	40.920	41.100	41.100	4,183,251
2023-09-22	41.240	41.450	40.700	41.130	41.130	3,996,400
2023-09-21	41.370	41.810	41.020	41.350	41.350	2,262,926
2023-09-20	40.990	41.420	40.880	41.280	41.280	2,139,187
2023-09-19	41.540	41.580	40.870	41.160	41.160	3,104,684
2023-09-18	41.900	42.790	41.220	41.540	41.540	4,085,912
2023-09-15	42.280	42.730	41.910	41.920	41.920	1,971,772
2023-09-14	42.270	42.560	41.820	42.240	42.240	2,373,120
2023-09-13	42.180	42.400	41.630	42.280	42.280	2,029,211
2023-09-12	41.850	42.500	41.550	42.250	42.250	3,094,847
2023-09-11	42.190	42.350	41.300	41.910	41.910	3,431,386
2023-09-08	42.190	42.410	41.550	42.260	42.260	2,036,697
2023-09-07	42.820	43.470	42.200	42.320	42.320	2,852,622
2023-09-06	43.620	43.900	42.850	43.050	43.050	2,989,673
2023-09-05	44.530	45.210	43.890	43.990	43.990	5,020,963
2023-09-04	43.500	45.360	43.500	45.030	45.030	8,598,620
2023-09-01	42.000	44.160	42.000	43.050	43.050	5,782,311
2023-08-31	42.350	42.860	41.640	41.640	41.640	3,873,618
2023-08-30	41.680	42.650	41.200	42.400	42.400	4,061,208
2023-08-29	41.020	42.100	41.000	41.750	41.750	4,074,196
2023-08-28	42.590	43.150	40.920	41.860	41.860	4,948,219
2023-08-25	40.450	40.850	39.570	40.570	40.570	3,615,679
2023-08-24	39.750	40.750	39.750	40.250	40.250	2,168,184
2023-08-23	40.500	40.600	39.720	39.910	39.910	3,185,214
2023-08-22	40.610	40.950	39.590	40.550	40.550	3,320,539
2023-08-21	40.860	41.600	40.310	40.500	40.500	3,719,658
2023-08-18	42.180	42.850	41.250	41.270	41.270	3,205,882
2023-08-17	41.280	42.680	40.680	42.470	42.470	6,713,348
2023-08-16	41.090	42.180	40.730	41.520	41.520	3,453,353
2023-08-15	41.300	41.900	40.780	41.300	41.300	1,630,390
2023-08-14	41.020	41.480	40.430	41.200	41.200	1,943,258
2023-08-11	42.130	42.380	41.050	41.490	41.490	2,070,163
2023-08-10	42.130	42.750	41.700	42.090	42.090	2,112,190
2023-08-09	42.300	42.680	42.120	42.620	42.620	2,513,779
2023-08-08	42.000	42.630	41.800	42.500	42.500	1,776,488
2023-08-07	42.990	43.200	41.710	42.170	42.170	4,012,540
2023-08-04	43.680	44.220	42.950	43.260	43.260	5,241,470
2023-08-03	44.230	44.550	42.930	44.210	43.100	7,299,055
2023-08-02	44.170	45.080	43.770	44.160	43.051	7,350,931
2023-08-01	45.480	45.480	43.420	43.880	42.778	6,201,819
2023-07-31	44.450	46.410	44.210	45.300	44.163	14,956,415

← NewerPage 13 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.