Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	24.680	25.630	24.670	25.500	25.500	9,560,195
2025-07-21	24.720	24.850	24.550	24.720	24.720	4,850,762
2025-07-18	24.800	24.980	24.610	24.790	24.790	2,684,825
2025-07-17	24.830	24.960	24.570	24.750	24.750	3,076,204
2025-07-16	24.500	25.000	24.500	24.820	24.820	3,911,880
2025-07-15	24.990	25.100	24.500	24.530	24.530	4,731,307
2025-07-14	25.210	25.240	24.860	24.990	24.990	3,603,265
2025-07-11	25.150	25.500	25.150	25.230	25.230	4,237,253
2025-07-10	24.770	25.350	24.750	25.180	25.180	4,714,832
2025-07-09	24.500	25.090	24.360	24.900	24.900	6,485,979
2025-07-08	24.300	24.640	24.300	24.500	24.500	4,436,800
2025-07-07	24.340	24.680	24.230	24.440	24.440	5,239,498
2025-07-04	24.580	24.800	24.090	24.270	24.270	8,172,690
2025-07-03	25.980	26.550	25.760	26.360	26.360	10,807,406
2025-07-02	25.390	26.050	25.230	26.010	26.010	8,131,522
2025-07-01	25.520	25.580	25.200	25.460	25.460	5,575,212
2025-06-30	25.490	25.590	25.250	25.520	25.520	5,240,538
2025-06-27	25.380	25.660	25.320	25.480	25.480	5,014,116
2025-06-26	25.550	26.300	25.300	25.380	25.380	7,028,660
2025-06-25	24.930	25.190	24.760	25.100	25.100	3,772,578
2025-06-24	24.660	24.980	24.660	24.810	24.810	4,230,212
2025-06-23	24.660	24.780	24.520	24.570	24.570	3,459,370
2025-06-20	24.510	24.920	24.510	24.760	24.760	4,479,600
2025-06-19	24.810	24.930	24.450	24.510	24.510	3,544,496
2025-06-18	24.980	25.120	24.620	24.810	24.810	4,446,292
2025-06-17	25.220	25.410	24.950	25.080	25.080	3,714,563
2025-06-16	24.620	25.360	24.600	25.120	25.120	7,190,462
2025-06-13	25.050	25.100	24.510	24.650	24.650	6,505,917
2025-06-12	25.320	25.380	24.960	25.110	25.110	4,644,267
2025-06-11	25.100	25.590	25.020	25.430	25.430	4,181,778
2025-06-10	25.400	25.470	25.000	25.100	25.100	3,435,538
2025-06-09	25.160	25.550	24.980	25.260	25.260	4,605,941
2025-06-06	25.340	25.450	25.000	25.120	25.120	4,799,538
2025-06-05	25.040	25.930	24.960	25.330	25.330	8,882,800
2025-06-04	24.800	25.150	24.710	25.070	25.070	5,097,484
2025-06-03	24.820	25.170	24.130	24.860	24.860	5,648,732
2025-05-30	25.430	25.440	24.880	25.000	25.000	4,765,435
2025-05-29	25.280	25.700	25.220	25.430	25.430	4,165,068
2025-05-28	25.100	25.360	24.910	25.330	25.330	4,788,839
2025-05-27	25.300	25.370	24.860	25.000	25.000	5,314,276
2025-05-26	25.690	25.850	25.200	25.320	25.320	4,788,785
2025-05-23	25.850	26.040	25.700	25.700	25.700	3,306,096
2025-05-22	25.810	26.110	25.700	25.780	25.780	2,623,132
2025-05-21	26.020	26.150	25.820	25.850	25.850	3,371,119
2025-05-20	25.500	26.050	25.450	25.980	25.980	4,572,134
2025-05-19	25.440	25.650	25.240	25.570	25.570	3,288,806
2025-05-16	25.460	25.630	25.210	25.450	25.450	2,842,869
2025-05-15	25.600	25.750	25.200	25.520	25.520	4,910,460
2025-05-14	25.680	25.770	25.300	25.520	25.520	5,974,960
2025-05-13	26.000	26.310	25.710	25.830	25.830	8,812,367
2025-05-12	25.220	25.920	25.220	25.640	25.640	12,782,220
2025-05-09	25.000	25.420	24.850	24.990	24.990	8,426,931
2025-05-08	25.000	25.550	24.980	25.000	25.000	10,881,462
2025-05-07	25.500	25.850	25.010	25.130	25.130	7,916,267
2025-05-06	25.100	25.600	24.960	25.430	25.430	10,837,205
2025-04-30	25.120	25.750	24.910	24.940	24.940	15,898,804
2025-04-29	24.020	25.070	24.020	25.070	25.070	17,012,267
2025-04-28	23.500	23.770	22.700	22.790	22.790	8,121,416
2025-04-25	23.470	24.120	23.400	23.540	23.540	7,745,002
2025-04-24	23.140	23.570	23.100	23.500	23.500	6,663,170

← NewerPage 6 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.