Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.380	31.500	30.870	31.100	31.100	3,720,669
2026-01-15	31.010	31.660	30.930	31.260	31.260	4,521,374
2026-01-14	31.200	31.380	30.570	31.190	31.190	7,090,968
2026-01-13	31.130	31.830	31.010	31.230	31.230	6,462,324
2026-01-12	31.200	31.340	30.850	31.130	31.130	7,049,653
2026-01-09	31.630	31.680	30.790	31.500	31.500	6,390,663
2026-01-08	31.620	31.950	31.210	31.700	31.700	4,238,804
2026-01-07	32.000	32.150	31.700	31.700	31.700	3,599,990
2026-01-06	31.870	32.070	31.620	31.970	31.970	6,280,595
2026-01-05	31.330	32.300	31.300	31.870	31.870	7,882,562
2025-12-31	30.700	30.980	30.400	30.740	30.740	4,492,589
2025-12-30	30.730	31.050	30.700	30.850	30.850	3,969,945
2025-12-29	30.680	31.240	30.390	30.730	30.730	4,583,800
2025-12-26	30.940	31.230	30.700	30.900	30.900	5,323,190
2025-12-25	30.650	31.040	30.550	30.980	30.980	3,244,406
2025-12-24	30.740	30.970	30.550	30.720	30.720	2,945,194
2025-12-23	30.730	31.130	30.300	30.880	30.880	4,638,891
2025-12-22	31.390	31.460	30.590	30.730	30.730	5,067,388
2025-12-19	30.460	31.380	30.280	31.260	31.260	5,837,060
2025-12-18	30.770	30.870	30.260	30.570	30.570	4,897,726
2025-12-17	30.240	31.000	29.760	30.810	30.810	5,430,797
2025-12-16	29.800	30.560	29.640	30.290	30.290	5,361,316
2025-12-15	29.550	30.060	29.220	29.700	29.700	6,202,887
2025-12-12	29.410	29.660	29.170	29.530	29.530	4,677,761
2025-12-11	29.640	29.790	29.330	29.410	29.410	4,013,037
2025-12-10	29.740	29.860	28.900	29.610	29.610	8,857,334
2025-12-09	30.350	30.780	29.710	29.790	29.790	5,947,404
2025-12-08	30.970	31.150	30.220	30.330	30.330	5,722,950
2025-12-05	31.470	31.470	30.630	30.980	30.980	5,094,258
2025-12-04	31.910	32.040	31.230	31.470	31.470	4,738,893
2025-12-03	32.310	32.550	31.450	31.810	31.810	6,729,182
2025-12-02	32.320	32.960	31.900	32.310	32.310	6,487,080
2025-12-01	31.860	32.890	31.630	32.380	32.380	8,583,077
2025-11-28	31.110	31.860	30.910	31.630	31.630	6,650,786
2025-11-27	31.300	31.520	30.700	31.200	31.200	4,841,451
2025-11-26	31.070	31.270	30.580	31.180	31.180	6,036,480
2025-11-25	30.200	31.060	30.200	30.740	30.740	5,178,286
2025-11-24	30.270	30.810	30.150	30.200	30.200	5,788,405
2025-11-21	30.870	31.180	30.150	30.280	30.280	8,262,708
2025-11-20	30.250	31.430	30.110	30.900	30.900	9,497,137
2025-11-19	30.620	30.620	29.880	30.100	30.100	4,522,458
2025-11-18	30.370	30.630	30.110	30.570	30.570	3,435,426
2025-11-17	30.780	30.790	30.180	30.440	30.440	3,911,900
2025-11-14	30.480	31.070	30.480	30.780	30.780	3,814,005
2025-11-13	30.430	30.760	29.880	30.550	30.550	5,666,630
2025-11-12	29.770	30.550	29.770	30.330	30.330	5,441,059
2025-11-11	30.900	30.980	29.600	29.910	29.910	7,113,691
2025-11-10	30.480	31.000	30.270	30.990	30.990	4,759,906
2025-11-07	30.450	30.680	30.300	30.430	30.430	2,941,659
2025-11-06	30.310	30.800	30.310	30.480	30.480	3,211,308
2025-11-05	30.340	30.670	30.110	30.430	30.430	3,009,439
2025-11-04	30.610	31.000	30.100	30.270	30.270	4,461,938
2025-11-03	30.900	31.070	30.330	30.760	30.760	4,181,117
2025-10-31	30.270	31.080	30.210	30.810	30.810	4,825,154
2025-10-30	31.200	31.200	30.120	30.280	30.280	6,403,470
2025-10-29	30.500	31.300	29.950	31.200	31.200	5,377,974
2025-10-28	30.920	31.580	30.400	30.510	30.510	4,658,636
2025-10-27	30.310	30.750	30.190	30.490	30.490	3,863,600
2025-10-24	30.380	30.600	29.820	30.160	30.160	3,642,010
2025-10-23	30.400	30.500	29.800	30.350	30.350	2,825,900

← NewerPage 4 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.