Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	22.970	23.660	22.600	23.540	23.540	11,448,990
2026-07-17	23.270	23.830	22.830	22.970	22.970	7,632,100
2026-07-16	23.190	23.780	22.820	23.350	23.350	9,668,700
2026-07-15	22.390	23.160	22.110	22.940	22.940	8,121,882
2026-07-14	22.190	22.780	21.970	22.400	22.400	8,855,763
2026-07-13	22.310	22.480	22.110	22.190	22.190	6,651,773
2026-07-10	21.960	22.500	21.600	22.340	22.340	6,334,235
2026-07-09	22.450	22.680	22.000	22.110	22.110	5,994,938
2026-07-08	22.360	23.140	22.000	22.450	22.450	9,247,610
2026-07-07	22.360	22.670	21.860	22.370	22.370	11,694,235
2026-07-06	21.850	22.200	21.230	22.060	22.060	10,072,132
2026-07-03	23.010	23.500	22.700	23.230	21.850	12,540,470
2026-07-02	22.940	23.270	22.530	22.860	21.502	10,718,372
2026-07-01	22.460	23.110	22.090	22.950	21.587	8,349,199
2026-06-30	22.880	23.060	22.200	22.360	21.032	9,268,787
2026-06-29	22.500	23.310	22.030	22.880	21.521	11,243,946
2026-06-26	22.700	23.270	22.450	22.490	22.490	10,482,333
2026-06-25	23.010	23.600	22.460	22.720	22.720	8,183,086
2026-06-24	23.020	23.200	22.650	22.890	22.890	7,897,395
2026-06-23	23.490	23.700	22.860	23.080	23.080	10,774,275
2026-06-22	23.810	23.880	22.940	23.580	23.580	15,020,497
2026-06-18	24.990	24.990	23.500	23.880	23.880	13,582,057
2026-06-17	25.610	25.750	24.660	24.780	24.780	12,905,716
2026-06-16	26.150	26.220	25.300	25.610	25.610	10,388,349
2026-06-15	27.170	27.580	26.030	26.290	26.290	9,990,504
2026-06-12	27.080	27.480	26.640	27.130	27.130	7,777,026
2026-06-11	27.000	27.430	26.600	27.020	27.020	5,065,826
2026-06-10	26.750	27.260	26.600	26.990	26.990	4,021,350
2026-06-09	27.620	27.650	26.430	27.000	27.000	5,834,560
2026-06-08	27.330	27.730	27.010	27.500	27.500	5,782,279
2026-06-05	28.510	28.860	27.490	27.670	27.670	6,554,185
2026-06-04	29.300	29.430	28.430	28.580	28.580	4,343,780
2026-06-03	29.340	29.520	28.000	29.300	29.300	7,530,439
2026-06-02	29.210	30.020	28.660	29.390	29.390	8,553,815
2026-06-01	28.990	29.570	28.700	29.210	29.210	5,820,431
2026-05-29	28.350	29.670	28.210	29.080	29.080	6,378,586
2026-05-28	29.200	29.390	28.060	28.300	28.300	6,320,277
2026-05-27	29.020	29.300	28.370	29.270	29.270	6,604,859
2026-05-26	28.700	29.260	28.500	29.100	29.100	7,302,916
2026-05-25	29.090	29.100	28.290	28.920	28.920	4,002,822
2026-05-22	29.230	29.300	28.170	28.790	28.790	9,595,199
2026-05-21	29.850	30.600	29.000	29.050	29.050	4,177,386
2026-05-20	29.600	29.930	29.260	29.760	29.760	3,874,408
2026-05-19	30.040	30.360	29.550	29.900	29.900	4,703,113
2026-05-18	31.800	31.800	29.810	30.140	30.140	8,964,663
2026-05-15	32.640	33.250	31.510	31.790	31.790	6,888,699
2026-05-14	32.350	33.500	31.500	32.960	32.960	5,764,906
2026-05-13	32.940	33.430	32.020	32.200	32.200	5,714,242
2026-05-12	31.530	33.650	31.200	33.160	33.160	11,199,565
2026-05-11	30.690	31.830	30.330	31.560	31.560	7,611,884
2026-05-08	29.890	31.310	29.810	30.840	30.840	11,604,272
2026-05-07	29.710	30.100	29.160	29.900	29.900	9,741,832
2026-05-06	28.900	29.760	28.520	29.570	29.570	10,881,162
2026-04-30	29.990	30.880	28.570	29.040	29.040	11,220,369
2026-04-29	28.950	29.590	28.880	29.410	29.410	7,731,935
2026-04-28	28.720	29.190	28.330	28.780	28.780	7,592,729
2026-04-27	29.180	29.350	28.750	28.860	28.860	5,724,182
2026-04-24	30.400	30.400	29.040	29.110	29.110	10,360,794
2026-04-23	30.900	31.380	30.050	30.230	30.230	6,844,470
2026-04-22	31.150	31.570	30.050	30.460	30.460	7,086,307

← NewerPage 2 of 5 · 243 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.