Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.660	30.730	29.570	30.400	30.400	5,700,177
2025-10-21	29.800	30.120	29.550	29.700	29.700	3,588,139
2025-10-20	30.390	30.390	29.540	29.680	29.680	4,765,692
2025-10-17	30.190	30.770	30.110	30.220	30.220	3,233,733
2025-10-16	30.900	31.060	30.290	30.390	30.390	3,182,222
2025-10-15	30.030	31.220	29.920	30.900	30.900	5,267,650
2025-10-14	29.960	30.590	29.720	30.040	30.040	4,738,176
2025-10-13	29.470	30.390	29.300	29.960	29.960	5,426,130
2025-10-10	29.900	30.500	29.710	30.090	30.090	3,738,500
2025-10-09	30.320	30.390	29.010	30.060	30.060	6,342,649
2025-09-30	29.590	30.370	29.400	30.170	30.170	5,141,840
2025-09-29	30.370	30.370	29.480	29.600	29.600	6,539,016
2025-09-26	30.200	30.550	29.400	30.330	30.330	8,021,465
2025-09-25	30.850	31.460	30.420	30.680	30.680	4,358,958
2025-09-24	30.990	32.000	30.800	30.890	30.890	4,757,689
2025-09-23	30.720	31.170	30.250	31.050	31.050	4,208,994
2025-09-22	31.600	31.670	30.300	30.710	30.710	6,356,985
2025-09-19	30.300	32.210	30.260	31.530	31.530	8,662,658
2025-09-18	31.130	31.460	30.120	30.310	30.310	4,473,589
2025-09-17	30.330	31.750	30.100	31.100	31.100	5,954,643
2025-09-16	30.170	30.890	29.860	30.400	30.400	5,784,312
2025-09-15	30.000	30.300	29.870	30.050	30.050	5,163,279
2025-09-12	30.850	30.900	30.100	30.130	30.130	4,853,631
2025-09-11	30.610	31.050	30.510	30.840	30.840	6,064,934
2025-09-10	31.230	31.400	30.700	30.800	30.800	7,052,095
2025-09-09	30.150	31.750	29.950	31.520	31.520	10,970,531
2025-09-08	29.600	30.200	29.200	30.170	30.170	6,596,738
2025-09-05	29.180	30.080	29.010	29.490	29.490	6,017,690
2025-09-04	28.620	29.370	28.400	29.200	29.200	7,171,618
2025-09-03	28.800	29.170	28.610	28.670	28.670	3,422,582
2025-09-02	28.690	29.070	28.430	28.880	28.880	5,773,087
2025-09-01	29.380	29.380	28.550	28.710	28.710	5,918,680
2025-08-29	29.020	29.570	28.760	29.200	29.200	6,180,152
2025-08-28	28.980	29.610	28.500	29.190	29.190	6,855,902
2025-08-27	29.630	30.010	29.010	29.050	29.050	6,209,830
2025-08-26	29.490	30.250	29.390	29.600	29.600	7,202,875
2025-08-25	28.550	29.920	28.270	29.570	29.570	10,865,258
2025-08-22	28.650	28.860	28.320	28.700	28.700	7,995,656
2025-08-21	28.110	29.370	28.110	28.650	28.650	11,107,275
2025-08-20	27.150	28.110	27.010	28.110	28.110	8,154,346
2025-08-19	27.250	27.440	27.150	27.300	27.300	3,241,138
2025-08-18	27.480	27.610	27.130	27.250	27.250	5,478,411
2025-08-15	27.060	27.750	27.000	27.310	27.310	5,599,168
2025-08-14	27.100	27.500	26.810	27.040	27.040	5,095,730
2025-08-13	27.030	27.280	26.800	27.030	27.030	5,173,184
2025-08-12	26.400	27.280	26.390	27.020	27.020	8,204,054
2025-08-11	25.980	26.630	25.980	26.460	26.460	4,225,661
2025-08-08	25.870	26.390	25.840	26.050	26.050	4,374,632
2025-08-07	25.920	26.280	25.800	25.900	25.900	2,463,230
2025-08-06	25.890	26.130	25.710	25.920	25.920	2,839,934
2025-08-05	25.600	26.250	25.560	25.930	25.930	3,230,285
2025-08-04	25.360	25.760	25.220	25.690	25.690	3,786,174
2025-08-01	25.310	25.570	25.280	25.490	25.490	3,188,464
2025-07-31	26.030	26.200	25.300	25.400	25.400	6,201,120
2025-07-30	25.910	26.390	25.890	26.140	26.140	3,927,202
2025-07-29	26.040	26.110	25.640	26.020	26.020	5,582,057
2025-07-28	26.310	26.550	25.980	26.060	26.060	5,008,960
2025-07-25	26.100	26.850	26.000	26.290	26.290	7,027,850
2025-07-24	25.950	26.110	25.700	26.010	26.010	5,952,969
2025-07-23	25.570	26.360	25.500	25.940	25.940	9,315,640

← NewerPage 5 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.