Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	45.050	45.490	43.820	44.990	43.860	5,450,217
2022-08-01	46.080	46.350	45.500	45.750	44.601	2,507,310
2022-07-29	47.380	49.030	45.800	46.150	44.991	7,152,099
2022-07-28	48.300	48.300	47.200	47.500	46.307	5,835,159
2022-07-27	48.410	49.200	47.450	48.250	47.039	3,847,051
2022-07-26	47.980	49.300	47.500	48.700	47.477	4,768,522
2022-07-25	46.260	49.010	46.100	48.050	46.844	8,308,044
2022-07-22	46.930	47.000	45.310	45.920	44.767	5,181,970
2022-07-21	47.500	47.860	46.510	46.630	45.459	3,287,842
2022-07-20	47.960	48.380	46.910	47.530	46.337	5,237,055
2022-07-19	48.530	49.330	47.600	47.900	46.697	6,491,856
2022-07-18	48.530	50.000	47.000	48.860	47.633	5,282,959
2022-07-15	48.980	49.890	47.470	48.100	46.892	6,610,190
2022-07-14	50.210	50.220	48.300	48.730	47.507	8,675,670
2022-07-13	51.550	51.800	50.000	50.510	49.242	2,730,240
2022-07-12	52.300	52.600	50.780	51.560	50.266	2,964,952
2022-07-11	52.880	53.260	51.100	51.850	50.548	4,353,006
2022-07-08	53.170	53.450	52.050	52.550	51.231	2,251,620
2022-07-07	53.880	54.190	52.500	53.180	51.845	2,901,166
2022-07-06	53.920	54.390	53.160	54.000	52.644	2,597,648
2022-07-05	56.040	56.290	53.350	54.170	52.810	3,516,002
2022-07-04	55.000	56.230	54.000	56.050	54.643	3,004,759
2022-07-01	57.450	57.500	54.700	55.120	53.736	2,479,580
2022-06-30	55.000	57.460	54.010	56.630	55.208	4,694,760
2022-06-29	55.200	56.690	53.000	56.000	54.594	4,359,930
2022-06-28	73.100	73.370	70.070	72.000	52.707	8,152,028
2022-06-27	73.020	75.000	70.850	74.000	54.171	7,406,218
2022-06-24	69.160	72.860	68.050	72.000	52.707	6,728,640
2022-06-23	69.900	70.500	67.770	68.400	50.072	5,431,771
2022-06-22	70.310	71.600	68.600	68.920	50.453	4,083,245
2022-06-21	70.290	72.520	68.500	71.360	52.239	11,046,555
2022-06-20	66.310	71.250	66.000	70.000	51.243	11,490,046
2022-06-17	65.060	65.180	62.520	65.010	47.590	8,922,854
2022-06-16	63.270	65.960	62.910	65.610	48.029	7,369,235
2022-06-15	60.430	64.600	60.010	63.190	46.258	7,855,883
2022-06-14	58.980	61.000	57.500	60.490	44.281	5,398,400
2022-06-13	59.360	59.690	57.600	58.680	42.956	6,800,635
2022-06-10	60.700	61.000	59.370	60.180	44.054	5,916,774
2022-06-09	62.960	62.960	60.200	60.980	44.640	4,534,570
2022-06-08	63.650	64.490	61.500	62.880	46.031	6,064,500
2022-06-07	64.370	66.100	63.640	64.660	47.334	2,831,185
2022-06-06	63.610	65.290	62.800	64.530	47.239	3,131,625
2022-06-02	64.000	64.660	62.820	63.510	46.492	2,291,831
2022-06-01	64.000	65.350	63.500	64.440	47.173	2,830,514
2022-05-31	60.970	64.260	60.950	63.950	46.814	2,981,426
2022-05-30	61.390	61.550	60.620	61.310	44.882	4,994,199
2022-05-27	62.520	64.000	61.100	61.550	45.057	2,900,041
2022-05-26	61.960	63.520	60.680	62.620	45.841	2,812,492
2022-05-25	62.830	63.330	61.000	61.900	45.314	4,115,027
2022-05-24	64.050	64.990	62.510	62.830	45.994	2,829,932
2022-05-23	65.920	65.920	64.200	64.200	46.997	2,213,216
2022-05-20	63.500	66.100	63.240	65.670	48.073	4,203,951
2022-05-19	64.120	64.710	62.700	63.500	46.485	2,490,069
2022-05-18	64.860	65.560	63.680	64.900	47.510	4,569,780
2022-05-17	63.410	65.000	63.120	64.620	47.305	4,178,716
2022-05-16	63.150	65.270	63.150	63.560	46.529	5,380,456
2022-05-13	59.210	62.890	58.830	62.500	45.753	5,191,737
2022-05-12	58.700	60.490	57.380	59.310	43.418	3,633,207
2022-05-11	60.480	61.570	58.500	58.580	42.883	3,881,614
2022-05-10	56.000	60.580	55.550	60.500	44.289	5,372,419

← NewerPage 18 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.