Jason Furniture(Hangzhou) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	27.380	27.890	27.160	27.450	27.450	5,199,798
2025-01-17	26.900	27.300	26.340	27.130	27.130	5,265,693
2025-01-16	26.910	27.560	26.480	27.000	27.000	6,709,000
2025-01-15	27.000	27.460	26.620	26.800	26.800	4,367,116
2025-01-14	26.610	27.370	26.020	27.140	27.140	6,294,194
2025-01-13	27.000	27.490	26.320	26.620	26.620	7,235,050
2025-01-10	28.100	28.650	26.980	27.260	27.260	5,990,537
2025-01-09	28.500	28.520	27.800	28.120	28.120	3,392,700
2025-01-08	28.810	29.190	28.010	28.680	28.680	5,267,740
2025-01-07	28.240	30.200	27.950	28.940	28.940	11,764,719
2025-01-06	28.540	29.280	28.000	28.400	28.400	6,426,361
2025-01-03	28.340	29.270	28.070	28.650	28.650	8,647,200
2025-01-02	27.520	29.070	27.400	28.390	28.390	9,441,689
2024-12-31	27.750	27.920	27.390	27.580	27.580	5,645,270
2024-12-30	27.700	28.260	27.360	27.620	27.620	6,814,484
2024-12-27	27.810	28.130	27.370	27.770	27.770	3,386,650
2024-12-26	27.990	28.230	27.610	27.930	27.930	3,895,234
2024-12-25	28.550	28.580	27.800	27.950	27.950	5,095,800
2024-12-24	28.030	28.770	28.000	28.590	28.590	4,930,076
2024-12-23	28.380	28.690	28.000	28.030	28.030	4,765,540
2024-12-20	28.350	28.680	28.200	28.380	28.380	2,916,696
2024-12-19	28.700	28.750	28.160	28.500	28.500	5,976,152
2024-12-18	29.000	29.200	28.350	29.050	29.050	4,449,932
2024-12-17	28.190	29.350	28.180	28.890	28.890	6,254,400
2024-12-16	29.620	29.650	27.920	28.330	28.330	12,103,214
2024-12-13	31.270	31.270	29.350	29.460	29.460	11,294,256
2024-12-12	30.600	31.460	30.210	31.270	31.270	10,918,084
2024-12-11	28.730	30.600	28.620	30.500	30.500	12,388,130
2024-12-10	29.500	30.330	28.650	28.730	28.730	12,215,308
2024-12-09	28.450	28.470	27.850	28.060	28.060	4,477,930
2024-12-06	28.080	28.620	27.950	28.440	28.440	5,814,097
2024-12-05	28.500	28.670	27.870	28.080	28.080	5,502,010
2024-12-04	28.800	29.200	28.450	28.650	28.650	4,756,414
2024-12-03	29.010	29.030	28.170	28.930	28.930	5,386,799
2024-12-02	28.140	29.400	27.800	28.890	28.890	7,660,542
2024-11-29	27.330	28.660	27.310	28.140	28.140	8,117,360
2024-11-28	28.030	28.080	27.250	27.350	27.350	5,804,712
2024-11-27	26.900	28.030	26.720	28.030	28.030	9,268,485
2024-11-26	27.340	27.800	26.800	26.900	26.900	9,343,074
2024-11-25	28.060	28.350	27.070	27.340	27.340	10,473,880
2024-11-22	28.870	29.240	28.010	28.060	28.060	5,852,063
2024-11-21	28.550	29.300	28.200	29.040	29.040	7,111,041
2024-11-20	28.460	28.710	28.060	28.650	28.650	6,606,681
2024-11-19	28.810	28.980	28.050	28.460	28.460	8,839,176
2024-11-18	29.170	29.600	28.680	28.820	28.820	7,564,902
2024-11-15	29.910	30.190	29.010	29.170	29.170	8,625,021
2024-11-14	30.980	31.100	29.900	29.970	29.970	9,080,400
2024-11-13	31.800	31.950	30.520	30.820	30.820	11,038,770
2024-11-12	32.380	32.920	31.720	31.970	31.970	7,568,880
2024-11-11	33.000	33.000	31.100	32.580	32.580	13,606,606
2024-11-08	34.750	34.800	32.460	33.500	33.500	9,742,478
2024-11-07	33.690	35.280	33.350	34.430	34.430	9,630,154
2024-11-06	32.960	35.250	31.800	34.160	34.160	9,691,912
2024-11-05	32.290	33.700	31.050	33.400	33.400	9,233,814
2024-11-04	33.100	33.220	31.850	32.350	32.350	5,010,515
2024-11-01	32.900	33.610	32.270	33.150	33.150	5,062,728
2024-10-31	32.100	33.500	31.460	33.080	33.080	6,224,288
2024-10-30	32.720	33.140	31.850	32.270	32.270	4,914,948
2024-10-29	33.800	34.400	32.260	32.930	32.930	10,075,184
2024-10-28	32.660	34.520	32.500	33.800	33.800	14,291,730

← NewerPage 8 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.