Jason Furniture(Hangzhou) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30.700 | 32.850 | 30.630 | 32.700 | 32.700 | 12,496,335 |
| 2024-10-24 | 31.700 | 31.790 | 30.700 | 30.800 | 30.800 | 7,012,949 |
| 2024-10-23 | 32.020 | 33.080 | 31.440 | 31.990 | 31.990 | 14,136,847 |
| 2024-10-22 | 30.800 | 32.650 | 30.310 | 31.990 | 31.990 | 19,797,626 |
| 2024-10-21 | 28.500 | 31.070 | 28.100 | 30.790 | 30.790 | 22,600,557 |
| 2024-10-18 | 27.920 | 29.230 | 27.330 | 28.460 | 28.460 | 15,819,051 |
| 2024-10-17 | 30.100 | 30.250 | 27.900 | 28.000 | 28.000 | 16,400,134 |
| 2024-10-16 | 29.710 | 31.460 | 29.560 | 30.100 | 30.100 | 17,030,005 |
| 2024-10-15 | 30.100 | 30.850 | 29.730 | 29.730 | 29.730 | 8,140,982 |
| 2024-10-14 | 29.770 | 31.650 | 29.210 | 30.240 | 30.240 | 19,252,172 |
| 2024-10-11 | 29.170 | 30.100 | 28.920 | 29.480 | 29.480 | 10,126,716 |
| 2024-10-10 | 28.300 | 30.390 | 28.300 | 29.330 | 29.330 | 13,647,644 |
| 2024-10-09 | 29.000 | 29.350 | 27.770 | 28.360 | 28.360 | 19,695,288 |
| 2024-10-08 | 33.860 | 34.180 | 29.200 | 30.150 | 30.150 | 39,455,725 |
| 2024-09-30 | 31.200 | 32.590 | 30.060 | 31.070 | 31.070 | 36,489,058 |
| 2024-09-27 | 28.050 | 29.680 | 28.000 | 29.630 | 29.630 | 13,059,727 |
| 2024-09-26 | 24.470 | 26.980 | 24.320 | 26.980 | 26.980 | 20,197,849 |
| 2024-09-25 | 25.050 | 25.620 | 24.380 | 24.530 | 24.530 | 9,909,262 |
| 2024-09-24 | 23.970 | 24.830 | 23.630 | 24.690 | 24.690 | 14,269,774 |
| 2024-09-23 | 22.590 | 23.650 | 22.500 | 23.210 | 23.210 | 5,773,712 |
| 2024-09-20 | 22.500 | 22.700 | 22.100 | 22.600 | 22.600 | 5,592,299 |
| 2024-09-19 | 21.900 | 23.150 | 21.730 | 22.460 | 22.460 | 7,221,812 |
| 2024-09-18 | 21.800 | 22.020 | 21.440 | 21.670 | 21.670 | 5,720,571 |
| 2024-09-13 | 22.510 | 22.840 | 21.760 | 21.800 | 21.800 | 5,271,984 |
| 2024-09-12 | 23.380 | 23.630 | 22.550 | 22.570 | 22.570 | 4,189,960 |
| 2024-09-11 | 22.950 | 23.680 | 22.850 | 23.380 | 23.380 | 3,165,142 |
| 2024-09-10 | 22.990 | 23.290 | 22.540 | 23.000 | 23.000 | 3,859,723 |
| 2024-09-09 | 23.610 | 23.610 | 22.530 | 22.960 | 22.960 | 7,507,913 |
| 2024-09-06 | 24.640 | 24.640 | 23.500 | 23.610 | 23.610 | 5,150,104 |
| 2024-09-05 | 24.640 | 24.920 | 24.350 | 24.640 | 24.640 | 4,256,300 |
| 2024-09-04 | 24.790 | 25.210 | 24.150 | 24.540 | 24.540 | 5,544,636 |
| 2024-09-03 | 23.970 | 25.050 | 23.970 | 24.760 | 24.760 | 7,933,537 |
| 2024-09-02 | 24.100 | 24.370 | 23.480 | 24.090 | 24.090 | 6,399,759 |
| 2024-08-30 | 23.560 | 25.120 | 23.200 | 24.060 | 24.060 | 13,424,411 |
| 2024-08-29 | 23.650 | 23.930 | 23.510 | 23.620 | 23.620 | 4,041,157 |
| 2024-08-28 | 24.090 | 24.150 | 23.570 | 23.720 | 23.720 | 2,992,110 |
| 2024-08-27 | 24.760 | 24.760 | 23.970 | 24.100 | 24.100 | 4,044,980 |
| 2024-08-26 | 25.000 | 25.180 | 24.450 | 24.830 | 24.830 | 2,362,485 |
| 2024-08-23 | 24.850 | 25.220 | 24.800 | 24.960 | 24.960 | 3,842,719 |
| 2024-08-22 | 24.900 | 25.350 | 24.680 | 25.000 | 25.000 | 5,741,268 |
| 2024-08-21 | 25.020 | 25.320 | 24.910 | 25.100 | 25.100 | 2,784,965 |
| 2024-08-20 | 25.750 | 26.130 | 25.030 | 25.150 | 25.150 | 4,542,299 |
| 2024-08-19 | 25.710 | 26.190 | 25.580 | 25.900 | 25.900 | 3,378,860 |
| 2024-08-16 | 26.130 | 26.190 | 25.650 | 25.800 | 25.800 | 5,174,927 |
| 2024-08-15 | 26.320 | 26.510 | 26.010 | 26.200 | 26.200 | 4,347,655 |
| 2024-08-14 | 26.320 | 26.580 | 26.050 | 26.490 | 26.490 | 3,615,078 |
| 2024-08-13 | 26.250 | 26.410 | 25.670 | 26.370 | 26.370 | 5,361,409 |
| 2024-08-12 | 26.470 | 26.580 | 25.990 | 26.250 | 26.250 | 5,546,482 |
| 2024-08-09 | 26.490 | 27.050 | 26.190 | 26.550 | 26.550 | 6,275,402 |
| 2024-08-08 | 25.400 | 26.880 | 25.340 | 26.490 | 26.490 | 10,968,579 |
| 2024-08-07 | 24.920 | 25.550 | 24.560 | 25.350 | 25.350 | 8,763,764 |
| 2024-08-06 | 25.230 | 25.660 | 24.500 | 25.030 | 25.030 | 11,310,100 |
| 2024-08-05 | 25.150 | 26.300 | 25.000 | 25.350 | 25.350 | 11,018,996 |
| 2024-08-02 | 24.510 | 25.530 | 24.300 | 25.200 | 25.200 | 8,955,522 |
| 2024-08-01 | 25.210 | 25.520 | 24.390 | 24.620 | 24.620 | 10,025,226 |
| 2024-07-31 | 23.640 | 25.490 | 23.400 | 25.390 | 25.390 | 13,385,562 |
| 2024-07-30 | 23.800 | 23.880 | 22.900 | 23.710 | 23.710 | 8,650,142 |
| 2024-07-29 | 23.700 | 24.490 | 23.380 | 23.760 | 23.760 | 14,228,403 |
| 2024-07-26 | 22.760 | 23.420 | 22.690 | 23.190 | 23.190 | 6,606,184 |
| 2024-07-25 | 22.830 | 23.210 | 22.540 | 22.720 | 22.720 | 5,816,055 |
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.