Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.010	31.630	31.010	31.270	31.270	4,000,722
2026-04-20	31.180	31.860	31.100	31.320	31.320	6,307,025
2026-04-17	30.860	31.460	30.470	31.350	31.350	5,948,750
2026-04-16	30.990	31.290	30.400	30.610	30.610	6,621,770
2026-04-15	30.700	31.150	30.390	30.640	30.640	6,011,100
2026-04-14	30.500	31.560	29.790	30.670	30.670	8,190,584
2026-04-13	32.880	32.880	29.940	30.760	30.760	13,554,653
2026-04-10	33.250	33.350	32.660	32.880	32.880	5,757,349
2026-04-09	33.640	33.840	32.940	33.260	33.260	5,196,612
2026-04-08	33.990	34.350	33.450	34.000	34.000	6,392,296
2026-04-07	33.620	34.020	33.080	33.630	33.630	3,946,174
2026-04-03	33.620	34.050	33.500	33.620	33.620	2,269,150
2026-04-02	33.920	34.070	32.940	34.000	34.000	4,698,240
2026-04-01	33.700	34.110	33.230	33.750	33.750	4,408,329
2026-03-31	34.290	34.840	33.330	33.400	33.400	3,120,775
2026-03-30	33.180	34.550	32.470	34.150	34.150	6,737,292
2026-03-27	33.490	34.050	33.280	33.620	33.620	3,686,895
2026-03-26	33.690	34.130	33.500	33.650	33.650	2,706,332
2026-03-25	33.560	34.150	33.390	33.800	33.800	3,752,012
2026-03-24	33.500	33.980	32.850	33.800	33.800	3,857,997
2026-03-23	34.860	34.960	32.650	32.850	32.850	5,094,303
2026-03-20	34.030	35.690	33.970	34.850	34.850	7,839,142
2026-03-19	33.810	34.380	33.760	33.890	33.890	3,764,390
2026-03-18	34.220	34.760	33.850	34.470	34.470	4,817,895
2026-03-17	34.230	34.580	33.730	34.000	34.000	6,030,645
2026-03-16	33.720	34.840	33.660	34.460	34.460	5,517,646
2026-03-13	34.310	35.180	33.920	33.970	33.970	4,143,763
2026-03-12	34.500	34.930	34.010	34.850	34.850	2,908,876
2026-03-11	34.020	34.990	34.000	34.680	34.680	4,145,568
2026-03-10	33.260	34.150	32.910	34.000	34.000	4,957,448
2026-03-09	33.330	33.350	32.400	33.000	33.000	6,412,725
2026-03-06	33.330	33.960	33.270	33.710	33.710	4,723,371
2026-03-05	33.970	33.990	33.210	33.330	33.330	5,144,355
2026-03-04	34.290	34.990	33.420	33.500	33.500	6,820,192
2026-03-03	35.270	36.130	34.600	34.760	34.760	5,538,120
2026-03-02	35.430	36.250	35.200	35.750	35.750	4,380,844
2026-02-27	35.900	36.230	35.550	35.760	35.760	3,481,911
2026-02-26	35.680	36.470	35.080	36.120	36.120	6,730,410
2026-02-25	35.510	36.410	35.110	35.800	35.800	5,908,100
2026-02-24	35.580	35.590	34.320	35.500	35.500	7,204,775
2026-02-13	36.480	36.660	34.900	35.040	35.040	4,914,196
2026-02-12	36.750	37.560	36.300	36.420	36.420	3,389,962
2026-02-11	36.830	37.590	36.250	36.750	36.750	5,333,130
2026-02-10	36.200	37.050	35.520	36.610	36.610	6,883,436
2026-02-09	35.930	36.300	35.000	35.870	35.870	5,575,920
2026-02-06	34.710	36.690	34.170	35.570	35.570	10,694,615
2026-02-05	35.480	35.700	34.310	34.720	34.720	7,093,842
2026-02-04	33.610	35.420	33.290	35.230	35.230	8,606,068
2026-02-03	32.810	33.890	32.670	33.610	33.610	8,468,749
2026-02-02	35.070	35.190	32.000	32.330	32.330	11,848,428
2026-01-30	35.240	35.620	34.020	35.400	35.400	7,954,492
2026-01-29	33.610	35.690	33.550	35.260	35.260	10,565,368
2026-01-28	34.010	34.250	33.220	33.770	33.770	6,700,036
2026-01-27	34.410	34.690	33.880	34.130	34.130	4,225,716
2026-01-26	34.390	35.080	33.810	34.470	34.470	6,479,245
2026-01-23	34.810	34.810	33.850	34.400	34.400	6,457,735
2026-01-22	33.780	35.140	33.630	34.740	34.740	8,067,005
2026-01-21	33.760	34.070	33.100	33.790	33.790	7,766,879
2026-01-20	31.470	33.980	31.370	33.800	33.800	14,117,958
2026-01-19	31.010	31.700	30.920	31.350	31.350	4,048,044

← NewerPage 3 of 21 · 1,216 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.