Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	73.710	76.500	71.960	72.090	52.773	1,017,900
2022-01-28	74.240	76.000	72.500	72.760	53.264	5,069,470
2022-01-27	74.300	75.500	73.000	73.420	53.747	3,482,384
2022-01-26	75.950	76.870	74.280	75.250	55.086	3,397,707
2022-01-25	76.400	77.740	74.660	75.120	54.991	3,854,034
2022-01-24	76.000	78.300	75.710	77.000	56.367	4,799,180
2022-01-21	77.300	78.660	75.410	76.050	55.672	4,999,833
2022-01-20	75.120	80.200	74.000	77.220	56.529	7,294,504
2022-01-19	73.450	77.200	73.270	75.120	54.991	7,498,585
2022-01-18	73.980	74.800	71.860	72.950	53.403	6,341,689
2022-01-17	74.200	74.670	70.680	73.760	53.996	8,457,369
2022-01-14	72.900	75.100	71.850	73.660	53.922	8,122,600
2022-01-13	75.000	75.000	70.880	71.850	52.597	6,966,909
2022-01-12	77.000	77.000	73.500	74.630	54.633	4,276,688
2022-01-11	76.890	78.130	75.800	76.000	55.635	4,270,249
2022-01-10	76.060	78.430	75.130	77.000	56.367	6,531,093
2022-01-07	76.200	78.990	75.350	76.450	55.965	4,929,281
2022-01-06	75.410	76.990	74.500	76.000	55.635	3,329,158
2022-01-05	76.530	76.800	74.530	76.000	55.635	4,351,666
2022-01-04	78.000	78.000	75.000	76.530	56.023	3,109,606
2021-12-31	77.580	77.950	75.970	77.160	56.485	4,891,455
2021-12-30	78.280	78.720	76.300	76.960	56.338	3,922,007
2021-12-29	76.200	79.640	76.200	77.560	56.777	6,434,827
2021-12-28	74.500	76.980	74.500	76.900	56.294	3,646,747
2021-12-27	73.790	77.260	73.220	75.840	55.518	5,297,467
2021-12-24	71.690	74.800	71.400	74.050	54.208	2,757,398
2021-12-23	72.000	72.800	70.800	72.430	53.022	2,987,923
2021-12-22	71.010	73.500	70.160	72.720	53.234	3,848,200
2021-12-21	67.650	71.600	67.650	71.350	52.231	4,052,916
2021-12-20	69.790	70.100	68.000	68.580	50.204	3,907,979
2021-12-17	68.800	70.660	68.570	68.860	50.409	2,574,881
2021-12-16	71.260	71.300	68.760	70.000	51.243	3,487,104
2021-12-15	67.950	70.720	67.950	70.720	51.770	6,382,205
2021-12-14	73.500	73.500	69.680	69.960	51.214	8,288,339
2021-12-13	73.800	77.030	73.400	74.090	54.237	9,951,900
2021-12-10	74.500	75.950	72.650	73.860	54.069	7,323,362
2021-12-09	75.420	77.310	73.890	74.510	54.545	13,581,259
2021-12-08	74.580	74.610	71.500	72.620	53.161	6,700,963
2021-12-07	71.880	76.800	71.880	73.520	53.820	13,875,023
2021-12-06	67.550	72.500	67.550	70.300	51.463	8,278,099
2021-12-03	65.940	68.000	65.400	67.550	49.450	2,709,904
2021-12-02	65.780	66.770	65.280	66.050	48.352	2,075,765
2021-12-01	67.050	67.400	65.680	66.360	48.579	2,338,068
2021-11-30	67.240	68.700	66.250	66.950	49.010	3,129,817
2021-11-29	66.820	67.860	65.880	67.400	49.340	2,314,847
2021-11-26	68.080	68.900	67.360	67.650	49.523	2,543,775
2021-11-25	68.590	69.130	67.310	68.450	50.108	1,761,347
2021-11-24	69.290	69.300	67.740	68.850	50.401	2,403,312
2021-11-23	70.100	71.960	68.610	69.410	50.811	4,422,232
2021-11-22	69.000	71.240	68.120	71.000	51.975	5,808,559
2021-11-19	67.900	69.600	66.890	68.750	50.328	4,724,523
2021-11-18	69.020	70.550	67.710	67.900	49.706	2,700,401
2021-11-17	70.650	70.650	68.300	69.540	50.906	4,362,012
2021-11-16	69.540	72.190	69.300	69.950	51.207	6,605,615
2021-11-15	68.620	71.500	68.000	69.520	50.892	5,446,175
2021-11-12	69.340	69.930	66.590	67.540	49.442	6,354,766
2021-11-11	65.000	69.970	64.110	68.730	50.313	10,882,461
2021-11-10	65.000	65.000	62.380	64.100	46.924	4,351,744
2021-11-09	64.590	65.470	63.500	65.080	47.641	3,629,286
2021-11-08	65.000	65.470	63.610	64.400	47.144	3,095,769

← NewerPage 20 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.