Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	42.490	43.340	41.640	42.630	41.560	4,611,760
2023-02-01	42.570	42.650	41.640	42.190	41.131	5,367,663
2023-01-31	43.870	44.200	42.450	42.670	41.599	4,719,324
2023-01-30	44.580	44.680	43.300	43.610	42.515	4,209,920
2023-01-20	44.600	45.190	43.700	43.800	42.700	2,713,043
2023-01-19	44.730	44.730	43.810	44.560	43.441	3,458,348
2023-01-18	45.350	45.790	43.600	44.410	43.295	4,822,328
2023-01-17	45.790	46.330	44.800	45.430	44.289	3,578,220
2023-01-16	45.610	46.460	44.690	46.190	45.030	6,452,993
2023-01-13	43.600	46.200	43.600	45.700	44.553	5,345,380
2023-01-12	44.000	44.280	43.700	43.880	42.778	2,034,826
2023-01-11	44.240	45.270	43.010	44.180	43.071	3,997,307
2023-01-10	44.170	44.380	43.500	43.830	42.730	2,823,511
2023-01-09	44.780	45.490	43.150	43.950	42.847	6,203,115
2023-01-06	42.180	45.260	42.180	44.710	43.587	9,956,755
2023-01-05	41.760	42.420	41.250	42.090	41.033	5,069,680
2023-01-04	41.290	43.350	40.850	41.760	40.712	7,683,060
2023-01-03	42.690	43.140	40.800	41.010	39.980	4,301,036
2022-12-30	42.480	43.200	42.100	42.710	41.638	2,027,084
2022-12-29	42.600	42.730	41.580	42.480	41.413	2,444,663
2022-12-28	42.800	42.950	41.660	42.530	41.462	3,568,981
2022-12-27	41.420	43.820	41.120	42.990	41.911	6,510,725
2022-12-26	42.770	43.670	41.270	41.410	40.370	4,407,446
2022-12-23	42.080	43.200	41.880	42.730	41.657	2,830,044
2022-12-22	41.220	43.220	41.210	42.620	41.550	4,952,345
2022-12-21	40.530	41.550	40.230	41.210	40.175	3,300,746
2022-12-20	41.510	41.980	40.300	40.700	39.678	4,484,860
2022-12-19	42.440	43.300	41.450	41.800	40.751	3,243,778
2022-12-16	41.330	42.760	41.330	42.400	41.335	5,588,130
2022-12-15	42.780	42.840	41.120	41.910	40.858	8,803,107
2022-12-14	42.150	43.500	41.900	43.000	41.920	5,927,140
2022-12-13	42.130	43.050	41.500	42.350	41.287	6,395,781
2022-12-12	44.300	44.530	42.020	42.120	41.063	10,511,764
2022-12-09	42.500	45.800	42.260	45.800	44.650	15,637,259
2022-12-08	40.900	43.200	40.880	42.850	41.774	8,549,585
2022-12-07	41.010	41.440	40.100	41.210	40.175	7,630,183
2022-12-06	40.090	41.500	39.320	41.200	40.166	8,933,529
2022-12-05	37.880	41.180	37.870	40.120	39.113	12,278,206
2022-12-02	36.990	37.690	36.510	37.580	36.637	3,995,116
2022-12-01	36.290	37.780	36.290	37.200	36.266	8,611,313
2022-11-30	37.280	37.580	35.710	36.000	35.096	8,015,975
2022-11-29	36.500	37.600	35.850	37.430	36.490	13,902,988
2022-11-28	34.010	35.030	33.210	35.030	34.151	6,074,043
2022-11-25	34.940	36.000	34.610	34.800	33.926	11,281,418
2022-11-24	35.180	35.930	34.660	34.770	33.897	4,959,761
2022-11-23	34.410	35.000	34.170	35.000	34.121	3,871,006
2022-11-22	35.220	35.880	34.500	34.990	34.112	6,352,947
2022-11-21	34.810	34.960	33.880	34.960	34.082	4,649,236
2022-11-18	35.200	35.600	34.760	35.000	34.121	5,979,080
2022-11-17	35.660	36.400	35.010	35.470	34.579	4,260,330
2022-11-16	36.790	36.940	35.500	35.780	34.882	6,939,748
2022-11-15	37.100	37.840	36.430	36.710	35.788	11,125,714
2022-11-14	36.500	38.370	36.050	37.170	36.237	26,976,394
2022-11-11	32.700	35.270	32.700	34.880	34.004	20,778,954
2022-11-10	32.420	32.480	31.800	32.060	31.255	3,296,004
2022-11-09	32.440	33.660	32.440	32.600	31.782	5,278,733
2022-11-08	32.900	33.080	32.100	32.500	31.684	3,875,191
2022-11-07	32.790	33.460	32.530	33.050	32.220	4,225,642
2022-11-04	31.800	33.280	31.550	32.850	32.025	6,424,340
2022-11-03	32.350	32.350	31.430	31.800	31.002	6,200,695

← NewerPage 16 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.