Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	58.590	59.650	56.210	57.010	41.734	3,716,377
2022-05-06	60.580	60.580	56.890	58.710	42.978	3,230,921
2022-05-05	58.990	61.500	57.210	60.690	44.428	5,254,115
2022-04-29	53.850	58.660	52.880	58.200	42.605	6,349,424
2022-04-28	55.600	56.000	52.980	54.000	39.530	5,577,045
2022-04-27	53.990	56.960	52.200	55.500	40.629	5,500,385
2022-04-26	55.110	55.860	54.000	54.740	40.072	7,523,950
2022-04-25	57.800	58.680	55.000	55.900	40.921	8,988,554
2022-04-22	58.600	59.800	57.300	59.560	43.601	9,005,911
2022-04-21	60.010	61.000	57.500	58.060	42.503	4,919,740
2022-04-20	60.980	61.180	59.590	60.000	43.923	4,582,773
2022-04-19	61.300	61.950	60.600	61.000	44.655	4,113,812
2022-04-18	61.380	62.200	60.620	61.420	44.962	4,036,887
2022-04-15	60.910	63.570	59.210	62.700	45.899	8,424,091
2022-04-14	58.300	61.800	58.160	61.460	44.991	5,349,539
2022-04-13	58.000	59.400	57.700	57.910	42.393	4,560,886
2022-04-12	59.600	60.700	58.020	58.980	43.176	5,002,925
2022-04-11	61.720	61.720	59.800	60.020	43.937	4,906,289
2022-04-08	62.490	63.630	61.640	61.990	45.379	4,256,038
2022-04-07	62.800	64.500	61.770	61.790	45.233	5,608,998
2022-04-06	62.200	65.800	61.460	64.730	47.385	9,385,411
2022-04-01	61.190	62.370	59.480	62.170	45.511	4,575,083
2022-03-31	60.070	62.230	59.750	61.310	44.882	5,655,406
2022-03-30	57.680	61.130	57.500	60.380	44.201	5,259,029
2022-03-29	58.780	59.420	56.800	57.450	42.056	5,029,888
2022-03-28	60.040	60.040	57.930	58.880	43.103	5,375,856
2022-03-25	62.410	62.410	59.900	60.230	44.091	4,087,900
2022-03-24	63.800	63.810	61.730	62.400	45.680	3,797,474
2022-03-23	63.050	64.420	62.050	63.000	46.119	3,385,085
2022-03-22	62.170	64.000	60.800	63.150	46.229	3,927,760
2022-03-21	63.400	64.170	61.400	62.170	45.511	3,650,042
2022-03-18	64.410	65.110	62.270	63.300	46.338	3,390,826
2022-03-17	61.680	66.100	60.600	64.480	47.202	5,600,943
2022-03-16	59.830	60.390	56.500	60.090	43.989	4,860,844
2022-03-15	63.900	63.900	58.370	59.830	43.798	4,563,148
2022-03-14	63.730	64.000	62.270	63.360	46.382	2,391,178
2022-03-11	64.180	64.800	63.010	64.660	47.334	2,509,139
2022-03-10	65.000	67.520	64.200	65.010	47.590	3,719,019
2022-03-09	64.600	65.670	61.320	65.000	47.583	5,349,201
2022-03-08	65.950	66.690	63.820	64.230	47.019	2,323,622
2022-03-07	67.700	67.990	64.940	66.180	48.447	5,798,715
2022-03-04	69.010	69.600	67.700	68.550	50.182	2,838,499
2022-03-03	68.250	69.400	67.710	68.580	50.204	3,399,219
2022-03-02	68.910	69.230	67.900	68.230	49.947	2,772,035
2022-03-01	70.940	72.000	68.700	69.290	50.723	2,682,937
2022-02-28	70.350	71.150	69.350	70.400	51.536	1,721,536
2022-02-25	69.180	71.490	68.010	70.840	51.858	5,734,732
2022-02-24	70.400	70.680	67.330	68.860	50.409	4,413,553
2022-02-23	70.800	73.250	70.380	70.620	51.697	3,709,989
2022-02-22	72.990	72.990	69.810	70.820	51.843	2,790,941
2022-02-21	70.600	72.600	69.630	72.480	53.059	2,408,086
2022-02-18	68.920	70.150	68.700	70.150	51.353	1,949,109
2022-02-17	70.140	70.700	68.880	69.490	50.870	2,217,226
2022-02-16	69.890	70.990	69.220	70.500	51.609	2,169,338
2022-02-15	71.000	71.140	69.090	69.890	51.163	3,529,217
2022-02-14	72.120	73.120	70.400	70.880	51.887	3,797,292
2022-02-11	72.250	74.460	71.490	73.000	53.439	2,371,359
2022-02-10	74.000	74.000	71.080	72.620	53.161	2,647,057
2022-02-09	71.270	73.940	71.270	73.720	53.966	2,956,375
2022-02-08	72.500	72.550	69.700	71.850	52.597	3,498,573

← NewerPage 19 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.