Jason Furniture(Hangzhou) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.300 | 24.350 | 23.610 | 23.760 | 23.760 | 4,016,903 |
| 2026-10-19 | 23.760 | 24.500 | 23.630 | 24.300 | 24.300 | 4,722,159 |
| 2026-10-16 | 23.460 | 24.300 | 23.330 | 23.800 | 23.800 | 4,530,100 |
| 2026-10-15 | 23.420 | 23.720 | 23.010 | 23.450 | 23.450 | 5,400,399 |
| 2026-10-14 | 23.240 | 23.910 | 23.200 | 23.400 | 23.400 | 4,304,049 |
| 2026-10-13 | 23.750 | 23.930 | 23.260 | 23.370 | 23.370 | 5,026,554 |
| 2026-10-12 | 23.400 | 24.160 | 23.360 | 23.710 | 23.710 | 6,541,644 |
| 2026-10-09 | 23.170 | 23.720 | 23.120 | 23.530 | 23.530 | 4,504,720 |
| 2026-10-08 | 23.700 | 23.700 | 23.150 | 23.290 | 23.290 | 5,441,773 |
| 2026-09-30 | 22.950 | 24.140 | 22.290 | 23.810 | 23.810 | 10,823,310 |
| 2026-09-29 | 22.240 | 23.050 | 22.010 | 22.970 | 22.970 | 7,898,291 |
| 2026-09-28 | 22.720 | 22.760 | 22.100 | 22.250 | 22.250 | 3,734,254 |
| 2026-09-24 | 22.470 | 22.710 | 22.280 | 22.550 | 22.550 | 5,976,402 |
| 2026-09-23 | 22.420 | 23.020 | 22.330 | 22.440 | 22.440 | 6,543,397 |
| 2026-09-22 | 22.360 | 22.680 | 22.300 | 22.410 | 22.410 | 3,811,690 |
| 2026-09-21 | 22.410 | 22.690 | 22.010 | 22.360 | 22.360 | 7,986,415 |
| 2026-09-18 | 22.460 | 22.820 | 22.330 | 22.500 | 22.500 | 4,756,072 |
| 2026-09-17 | 22.390 | 22.690 | 22.200 | 22.300 | 22.300 | 6,055,158 |
| 2026-09-16 | 22.770 | 22.850 | 22.130 | 22.490 | 22.490 | 6,094,800 |
| 2026-09-15 | 23.360 | 23.680 | 22.700 | 22.750 | 22.750 | 5,417,253 |
| 2026-09-14 | 22.900 | 23.530 | 22.780 | 23.470 | 23.470 | 4,177,600 |
| 2026-09-11 | 23.260 | 23.350 | 22.810 | 22.970 | 22.970 | 4,580,930 |
| 2026-09-10 | 23.500 | 23.580 | 23.040 | 23.430 | 23.430 | 5,593,628 |
| 2026-09-09 | 22.960 | 23.740 | 22.770 | 23.510 | 23.510 | 5,853,982 |
| 2026-09-08 | 23.320 | 23.420 | 23.000 | 23.050 | 23.050 | 3,652,882 |
| 2026-09-07 | 23.640 | 23.950 | 23.110 | 23.320 | 23.320 | 6,625,780 |
| 2026-09-04 | 22.830 | 23.960 | 22.800 | 23.740 | 23.740 | 8,321,458 |
| 2026-09-03 | 22.830 | 23.210 | 22.780 | 22.800 | 22.800 | 6,073,821 |
| 2026-09-02 | 23.730 | 23.740 | 22.520 | 22.780 | 22.780 | 7,544,462 |
| 2026-09-01 | 23.600 | 23.870 | 23.360 | 23.750 | 23.750 | 10,676,429 |
| 2026-08-31 | 24.700 | 24.880 | 22.730 | 23.610 | 23.610 | 16,890,907 |
| 2026-08-28 | 24.170 | 24.630 | 23.690 | 24.380 | 24.380 | 7,965,393 |
| 2026-08-27 | 25.340 | 25.340 | 24.710 | 24.790 | 24.790 | 4,243,507 |
| 2026-08-26 | 25.060 | 25.660 | 25.010 | 25.250 | 25.250 | 4,110,200 |
| 2026-08-25 | 24.820 | 25.250 | 24.800 | 25.060 | 25.060 | 5,579,452 |
| 2026-08-24 | 24.790 | 25.150 | 24.600 | 24.780 | 24.780 | 5,063,545 |
| 2026-08-21 | 24.630 | 25.150 | 24.320 | 24.830 | 24.830 | 6,601,796 |
| 2026-08-20 | 24.360 | 24.890 | 24.160 | 24.770 | 24.770 | 6,376,100 |
| 2026-08-19 | 23.900 | 24.860 | 23.700 | 24.400 | 24.400 | 9,026,833 |
| 2026-08-18 | 23.400 | 24.020 | 23.260 | 23.870 | 23.870 | 5,537,785 |
| 2026-08-17 | 23.150 | 23.600 | 22.700 | 23.600 | 23.600 | 6,388,650 |
| 2026-08-14 | 24.010 | 24.050 | 23.120 | 23.230 | 23.230 | 8,984,611 |
| 2026-08-13 | 24.800 | 25.200 | 23.990 | 23.990 | 23.990 | 8,638,931 |
| 2026-08-12 | 24.610 | 25.140 | 24.210 | 24.860 | 24.860 | 8,304,672 |
| 2026-08-11 | 24.700 | 25.210 | 24.610 | 24.630 | 24.630 | 4,707,521 |
| 2026-08-10 | 24.490 | 25.040 | 24.310 | 24.850 | 24.850 | 5,930,048 |
| 2026-08-07 | 24.680 | 24.750 | 24.110 | 24.510 | 24.510 | 7,089,230 |
| 2026-08-06 | 24.940 | 24.940 | 24.200 | 24.750 | 24.750 | 7,968,477 |
| 2026-08-05 | 25.130 | 25.290 | 24.800 | 24.950 | 24.950 | 9,514,000 |
| 2026-08-04 | 26.260 | 26.400 | 25.090 | 25.260 | 25.260 | 10,308,126 |
| 2026-08-03 | 25.480 | 26.720 | 25.220 | 26.350 | 26.350 | 12,317,936 |
| 2026-07-31 | 25.150 | 25.990 | 25.090 | 25.200 | 25.200 | 10,373,821 |
| 2026-07-30 | 25.610 | 26.160 | 25.450 | 25.810 | 25.810 | 9,084,562 |
| 2026-07-29 | 24.510 | 25.770 | 24.280 | 25.420 | 25.420 | 10,470,369 |
| 2026-07-28 | 23.730 | 24.450 | 23.400 | 24.400 | 24.400 | 8,720,123 |
| 2026-07-27 | 23.760 | 24.100 | 23.550 | 23.730 | 23.730 | 8,754,844 |
| 2026-07-24 | 24.190 | 24.600 | 23.830 | 23.830 | 23.830 | 7,642,190 |
| 2026-07-23 | 23.640 | 24.480 | 23.620 | 24.320 | 24.320 | 6,579,531 |
| 2026-07-22 | 23.690 | 24.150 | 23.200 | 23.780 | 23.780 | 7,568,778 |
| 2026-07-21 | 23.500 | 24.800 | 23.330 | 23.690 | 23.690 | 12,357,749 |
Page 1 of 21 · 1,216 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.