Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	41.580	44.000	41.580	43.800	42.700	9,591,404
2023-07-27	42.600	42.840	41.500	41.580	40.536	3,718,670
2023-07-26	43.370	43.850	42.530	42.840	41.764	4,879,613
2023-07-25	40.700	43.580	40.700	43.400	42.310	10,860,009
2023-07-24	40.050	40.420	39.500	39.810	38.811	2,577,964
2023-07-21	39.840	40.330	39.570	40.200	39.191	3,490,914
2023-07-20	40.300	41.280	39.700	39.840	38.840	5,711,794
2023-07-19	38.900	40.740	38.890	40.310	39.298	6,482,810
2023-07-18	39.430	39.690	38.310	39.100	38.118	4,068,541
2023-07-17	38.690	39.480	38.460	39.390	38.401	2,309,527
2023-07-14	38.980	39.120	38.500	39.010	38.031	2,825,587
2023-07-13	39.120	39.820	39.050	39.200	38.216	2,896,019
2023-07-12	39.140	39.700	38.930	39.050	38.070	3,149,182
2023-07-11	39.000	39.800	38.930	39.350	38.362	4,361,683
2023-07-10	38.890	38.970	38.220	38.550	37.582	3,284,361
2023-07-07	37.700	39.660	37.700	38.890	37.914	5,314,552
2023-07-06	37.650	38.600	37.540	37.950	36.997	2,162,834
2023-07-05	37.710	38.180	37.380	37.920	36.968	3,258,093
2023-07-04	37.650	37.920	37.150	37.710	36.763	2,870,840
2023-07-03	37.800	38.420	37.350	37.770	36.822	4,165,515
2023-06-30	39.120	39.650	37.220	38.150	37.192	8,001,678
2023-06-29	38.600	38.810	37.650	38.150	37.192	4,066,020
2023-06-28	39.180	39.290	38.430	38.810	37.836	3,366,112
2023-06-27	36.800	39.330	36.500	39.200	38.216	8,828,741
2023-06-26	37.360	37.600	36.320	36.640	35.720	5,998,062
2023-06-21	38.170	38.620	37.210	37.470	36.529	4,911,330
2023-06-20	39.150	39.490	38.180	38.560	37.592	5,852,613
2023-06-19	39.990	40.150	39.170	39.270	38.284	5,628,770
2023-06-16	39.550	40.530	39.350	39.930	38.928	6,356,910
2023-06-15	39.770	39.770	39.130	39.330	38.343	4,155,071
2023-06-14	39.300	40.870	39.110	39.700	38.703	5,581,026
2023-06-13	39.400	39.790	38.520	39.300	38.313	4,654,451
2023-06-12	37.950	40.000	37.600	39.670	38.674	7,039,270
2023-06-09	38.530	38.610	37.300	38.310	37.348	5,420,775
2023-06-08	37.010	38.900	36.720	38.490	37.524	5,630,254
2023-06-07	37.600	38.770	36.880	37.120	36.188	4,159,665
2023-06-06	36.660	38.800	36.400	37.870	36.919	6,836,054
2023-06-05	38.300	38.300	36.330	37.000	36.071	7,785,714
2023-06-02	36.000	38.500	35.860	38.300	37.338	8,044,367
2023-06-01	35.050	36.200	34.610	35.860	34.960	4,985,152
2023-05-31	35.240	35.990	34.500	35.300	34.414	4,054,124
2023-05-30	35.480	35.680	34.400	35.530	34.638	4,827,678
2023-05-29	35.800	36.270	34.980	35.590	34.696	4,724,215
2023-05-26	36.260	36.410	35.780	35.800	34.901	1,305,780
2023-05-25	36.180	36.380	35.610	36.260	35.350	4,383,422
2023-05-24	36.100	36.450	35.550	36.180	35.272	3,888,268
2023-05-23	36.570	37.220	36.150	36.200	35.291	3,544,621
2023-05-22	35.600	36.650	35.010	36.530	35.613	4,408,117
2023-05-19	35.690	36.280	34.830	35.620	34.726	6,609,382
2023-05-18	36.020	36.330	35.170	36.290	35.379	5,757,941
2023-05-17	36.440	36.690	35.650	36.100	35.194	4,586,791
2023-05-16	36.990	37.000	36.130	36.440	35.525	3,534,272
2023-05-15	37.130	37.130	35.890	36.990	36.061	2,374,371
2023-05-12	36.490	38.050	36.360	36.850	35.925	5,275,711
2023-05-11	36.390	36.990	36.070	36.340	35.428	2,529,305
2023-05-10	36.260	36.760	35.950	36.270	35.359	2,785,442
2023-05-09	36.660	37.260	36.080	36.400	35.486	4,180,316
2023-05-08	36.820	37.110	35.800	36.780	35.857	2,936,265
2023-05-05	37.070	37.230	36.060	37.030	36.100	3,615,837
2023-05-04	37.070	37.550	36.370	37.000	36.071	3,562,249

← NewerPage 14 of 21 · 1,212 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.