Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.330	23.650	23.020	23.120	23.120	5,426,900
2025-04-22	23.170	23.380	23.030	23.290	23.290	4,496,388
2025-04-21	23.170	23.490	22.970	23.170	23.170	6,271,307
2025-04-18	23.820	23.880	23.180	23.280	23.280	5,202,074
2025-04-17	23.540	24.330	23.430	23.820	23.820	9,265,229
2025-04-16	23.750	24.280	23.460	23.650	23.650	5,714,260
2025-04-15	23.780	24.000	23.310	23.950	23.950	7,558,500
2025-04-14	23.990	24.150	23.670	23.850	23.850	6,347,350
2025-04-11	24.000	24.130	23.670	23.900	23.900	4,039,749
2025-04-10	23.970	24.700	23.800	24.150	24.150	10,868,621
2025-04-09	22.800	23.500	22.200	23.020	23.020	9,341,230
2025-04-08	22.650	23.320	22.400	23.220	23.220	10,963,952
2025-04-07	23.300	23.780	22.300	22.580	22.580	11,408,827
2025-04-03	25.250	25.530	24.600	24.700	24.700	8,265,386
2025-04-02	25.580	25.900	25.380	25.390	25.390	5,000,511
2025-04-01	25.670	25.720	25.440	25.580	25.580	6,152,120
2025-03-31	26.200	26.630	25.580	25.670	25.670	8,060,306
2025-03-28	27.090	27.180	26.230	26.260	26.260	7,400,360
2025-03-27	26.720	27.300	26.600	27.060	27.060	7,406,123
2025-03-26	26.900	27.040	26.590	26.710	26.710	6,875,851
2025-03-25	27.080	27.120	26.610	27.050	27.050	4,313,857
2025-03-24	27.890	28.100	26.810	27.000	27.000	9,944,296
2025-03-21	28.200	28.300	27.800	27.990	27.990	3,337,553
2025-03-20	28.800	28.950	28.150	28.170	28.170	3,585,003
2025-03-19	28.300	29.180	28.280	28.950	28.950	5,889,135
2025-03-18	28.860	28.950	28.030	28.410	28.410	7,273,603
2025-03-17	28.800	28.950	28.410	28.810	28.810	6,009,212
2025-03-14	27.600	28.740	27.550	28.570	28.570	10,761,919
2025-03-13	27.300	28.640	27.260	27.580	27.580	10,787,536
2025-03-12	27.180	27.450	26.810	27.340	27.340	6,772,452
2025-03-11	27.470	27.470	26.910	27.150	27.150	5,100,480
2025-03-10	27.500	28.090	27.400	27.680	27.680	5,399,505
2025-03-07	27.300	27.840	27.000	27.560	27.560	7,816,438
2025-03-06	27.450	27.640	27.280	27.380	27.380	6,250,371
2025-03-05	27.700	27.750	27.270	27.460	27.460	4,536,417
2025-03-04	27.500	28.180	27.500	27.720	27.720	2,569,242
2025-03-03	28.410	28.990	27.500	27.670	27.670	6,217,956
2025-02-28	28.200	28.790	28.010	28.410	28.410	6,203,878
2025-02-27	27.300	28.490	27.200	28.410	28.410	7,158,050
2025-02-26	27.200	27.780	27.050	27.360	27.360	3,839,673
2025-02-25	27.410	27.630	27.300	27.310	27.310	3,332,330
2025-02-24	27.500	28.000	27.500	27.590	27.590	4,792,185
2025-02-21	27.850	28.050	27.470	27.610	27.610	5,904,854
2025-02-20	28.100	28.250	27.400	27.950	27.950	7,338,723
2025-02-19	28.200	28.300	27.770	28.130	28.130	4,924,399
2025-02-18	29.700	29.780	28.150	28.320	28.320	6,412,104
2025-02-17	29.140	30.230	28.220	29.900	29.900	7,222,056
2025-02-14	29.110	29.430	28.820	29.110	29.110	3,028,120
2025-02-13	28.360	29.670	28.220	29.100	29.100	7,443,855
2025-02-12	27.800	28.520	27.590	28.490	28.490	4,281,679
2025-02-11	28.220	28.230	27.580	27.880	27.880	3,594,767
2025-02-10	28.350	28.440	27.600	28.060	28.060	4,291,729
2025-02-07	27.550	28.580	27.320	28.320	28.320	5,973,069
2025-02-06	27.620	27.760	27.200	27.660	27.660	6,341,877
2025-02-05	29.200	29.280	27.650	27.790	27.790	5,341,896
2025-01-27	28.470	29.300	28.350	29.280	29.280	5,489,159
2025-01-24	27.600	28.660	27.420	28.470	28.470	5,966,104
2025-01-23	27.300	27.790	27.120	27.610	27.610	4,876,006
2025-01-22	27.830	27.900	26.760	27.180	27.180	6,306,297
2025-01-21	27.700	28.200	26.880	27.980	27.980	5,605,327

← NewerPage 7 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.