Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.390	32.800	31.310	32.510	31.694	6,638,348
2022-11-01	30.300	31.600	29.900	31.600	30.807	7,153,370
2022-10-31	30.110	31.330	29.900	30.100	29.344	6,985,364
2022-10-28	32.020	32.470	31.150	31.320	30.534	7,945,289
2022-10-27	31.720	32.090	31.100	31.570	30.777	6,296,659
2022-10-26	31.770	32.360	31.470	31.730	30.933	8,061,537
2022-10-25	32.000	32.450	31.180	31.540	30.748	5,984,917
2022-10-24	33.510	33.780	32.200	32.260	31.450	8,646,069
2022-10-21	34.210	34.220	33.600	33.820	32.971	5,697,078
2022-10-20	34.350	35.020	33.860	34.210	33.351	6,688,127
2022-10-19	35.450	35.550	34.250	34.600	33.731	8,580,035
2022-10-18	35.770	36.180	34.830	35.730	34.833	10,294,268
2022-10-17	36.810	36.970	35.110	35.660	34.765	14,214,127
2022-10-14	37.400	38.320	36.650	37.210	36.276	10,051,020
2022-10-13	37.340	37.340	35.900	36.580	35.662	8,586,148
2022-10-12	36.910	37.600	35.680	37.470	36.529	7,358,843
2022-10-11	37.990	38.020	36.390	37.320	36.383	7,085,390
2022-10-10	40.150	40.200	37.510	37.890	36.939	7,554,254
2022-09-30	39.710	40.770	39.430	39.940	38.937	7,878,466
2022-09-29	39.710	40.160	38.900	39.210	38.226	6,646,237
2022-09-28	40.260	41.110	39.500	39.610	38.616	7,661,547
2022-09-27	38.480	40.750	37.730	40.390	39.376	11,841,552
2022-09-26	38.000	39.520	37.460	38.680	37.709	10,144,071
2022-09-23	37.880	39.440	37.300	38.430	37.465	14,760,824
2022-09-22	38.130	38.640	37.060	37.370	36.432	12,445,173
2022-09-21	41.800	42.200	38.360	39.500	38.508	15,662,754
2022-09-20	44.180	44.370	41.650	42.620	41.550	11,044,901
2022-09-19	43.700	44.000	42.510	43.950	42.847	5,481,280
2022-09-16	46.610	46.720	43.610	43.690	42.593	6,356,303
2022-09-15	45.600	48.000	45.520	46.520	45.352	8,136,277
2022-09-14	46.280	46.660	45.130	45.390	44.250	5,722,980
2022-09-13	46.880	47.810	46.050	46.860	45.684	7,426,685
2022-09-09	43.000	47.550	43.000	46.880	45.703	14,024,096
2022-09-08	44.170	44.340	42.520	43.500	42.408	5,408,494
2022-09-07	45.590	45.590	43.550	44.170	43.061	6,237,679
2022-09-06	45.700	46.400	44.380	45.730	44.582	4,055,548
2022-09-05	47.000	47.000	44.190	46.080	44.923	4,593,380
2022-09-02	47.500	47.700	46.170	47.330	46.142	3,149,863
2022-09-01	48.200	48.980	47.450	47.770	46.571	4,674,130
2022-08-31	46.540	49.060	46.540	48.400	47.185	4,967,663
2022-08-30	46.020	47.200	45.540	47.200	46.015	4,244,584
2022-08-29	45.150	46.300	44.710	45.940	44.787	3,767,787
2022-08-26	46.720	47.460	45.800	45.910	44.757	4,236,706
2022-08-25	44.000	47.500	43.580	47.500	46.307	8,302,368
2022-08-24	44.230	44.900	43.050	43.730	42.632	4,036,707
2022-08-23	45.980	46.140	44.140	44.910	43.782	5,117,863
2022-08-22	43.510	46.940	43.380	46.140	44.982	8,652,436
2022-08-19	43.400	44.500	42.810	43.720	42.622	3,482,935
2022-08-18	44.830	44.900	43.150	43.280	42.193	3,222,339
2022-08-17	44.390	45.050	43.100	44.970	43.841	5,126,811
2022-08-16	44.090	46.350	44.090	44.500	43.383	6,211,723
2022-08-15	45.000	45.000	43.890	44.080	42.973	2,232,289
2022-08-12	45.100	45.770	44.510	45.110	43.977	2,417,028
2022-08-11	44.940	45.230	44.420	45.130	43.997	2,425,763
2022-08-10	44.380	44.880	43.530	44.700	43.578	3,570,476
2022-08-09	44.010	44.890	43.900	44.510	43.393	3,556,327
2022-08-08	43.350	44.750	43.350	43.740	42.642	4,345,914
2022-08-05	42.510	43.530	41.860	43.500	42.408	5,872,716
2022-08-04	43.550	43.770	42.030	43.000	41.920	6,453,915
2022-08-03	44.500	45.450	43.320	43.500	42.408	4,539,373

← NewerPage 17 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.