Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	37.070	37.550	36.370	37.000	36.071	3,562,249
2023-04-28	37.730	38.300	36.730	37.070	36.139	3,653,106
2023-04-27	36.740	38.420	36.400	37.930	36.978	3,796,472
2023-04-26	36.810	37.280	36.360	36.880	35.954	4,230,701
2023-04-25	36.990	37.620	36.230	37.050	36.120	5,331,993
2023-04-24	38.430	38.610	36.510	37.000	36.071	8,377,197
2023-04-21	38.690	39.520	38.310	38.600	37.631	5,264,876
2023-04-20	39.680	39.690	38.260	38.550	37.582	7,585,682
2023-04-19	40.800	40.930	39.190	39.660	38.664	5,840,676
2023-04-18	40.880	42.180	40.430	41.140	40.107	3,291,497
2023-04-17	40.810	41.890	40.350	40.960	39.932	4,581,560
2023-04-14	41.860	42.000	40.900	41.120	40.088	3,069,091
2023-04-13	42.480	42.480	41.450	41.890	40.838	2,945,164
2023-04-12	43.600	43.600	42.200	42.500	41.433	2,464,544
2023-04-11	43.010	44.660	43.000	43.600	42.505	3,210,316
2023-04-10	43.500	44.110	42.700	43.260	42.174	3,216,960
2023-04-07	42.250	44.500	42.100	43.560	42.466	4,711,269
2023-04-06	42.250	43.260	42.080	42.210	41.150	3,271,598
2023-04-04	42.850	43.790	41.610	42.680	41.608	4,423,307
2023-04-03	40.590	43.670	40.410	42.760	41.686	7,505,928
2023-03-31	42.130	42.640	40.500	40.580	39.561	3,671,020
2023-03-30	40.100	42.200	39.430	42.130	41.072	7,378,892
2023-03-29	40.660	40.760	39.080	39.840	38.840	7,933,565
2023-03-28	41.760	41.940	40.570	40.860	39.834	3,622,485
2023-03-27	42.100	42.100	40.800	41.600	40.556	3,106,739
2023-03-24	42.000	42.520	41.350	41.800	40.751	2,752,007
2023-03-23	41.500	42.430	41.300	41.950	40.897	2,792,401
2023-03-22	42.610	43.950	41.650	42.050	40.994	5,514,414
2023-03-21	40.850	43.070	40.800	42.600	41.530	6,988,565
2023-03-20	41.250	41.610	40.430	40.850	39.824	3,267,119
2023-03-17	42.050	42.880	41.100	41.270	40.234	4,585,559
2023-03-16	42.500	42.660	41.740	42.000	40.946	3,062,590
2023-03-15	42.730	43.300	42.190	42.370	41.306	3,300,486
2023-03-14	43.600	43.730	42.690	42.730	41.657	3,081,758
2023-03-13	44.300	44.950	43.410	43.730	42.632	4,031,811
2023-03-10	44.860	45.640	44.000	44.300	43.188	4,895,222
2023-03-09	45.450	45.550	44.880	45.010	43.880	2,643,900
2023-03-08	45.680	46.150	45.080	45.450	44.309	2,334,005
2023-03-07	46.480	46.600	45.400	45.630	44.484	4,253,899
2023-03-06	47.740	47.740	45.850	46.380	45.216	7,541,014
2023-03-03	48.770	49.620	47.640	47.980	46.775	3,454,712
2023-03-02	49.090	49.600	48.330	49.260	48.023	5,390,200
2023-03-01	47.470	49.870	47.150	49.000	47.770	5,485,626
2023-02-28	47.590	47.600	46.380	47.110	45.927	4,544,877
2023-02-27	47.170	47.980	46.500	47.510	46.317	4,468,800
2023-02-24	47.180	47.220	46.500	47.170	45.986	2,405,840
2023-02-23	47.980	49.800	46.510	47.260	46.073	7,972,077
2023-02-22	46.300	48.510	45.860	48.200	46.990	6,780,031
2023-02-21	46.220	47.000	45.160	46.650	45.479	6,828,638
2023-02-20	42.110	46.640	42.110	46.210	45.050	11,068,276
2023-02-17	42.760	43.590	42.300	42.400	41.335	1,842,093
2023-02-16	43.300	44.460	42.670	42.970	41.891	3,051,451
2023-02-15	44.500	44.720	43.230	43.450	42.359	2,709,069
2023-02-14	44.420	45.220	43.980	44.600	43.480	3,576,258
2023-02-13	43.750	45.140	42.960	44.420	43.305	6,757,762
2023-02-10	41.930	43.600	41.620	43.100	42.018	4,042,552
2023-02-09	41.400	42.270	41.150	42.060	41.004	3,337,581
2023-02-08	42.000	42.390	41.030	41.480	40.439	3,340,727
2023-02-07	41.500	42.850	41.500	41.990	40.936	3,471,329
2023-02-06	41.990	42.130	41.010	41.310	40.273	3,714,249

← NewerPage 15 of 21 · 1,218 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.