JA Solar Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.400 | 14.650 | 14.260 | 14.350 | 13.848 | 55,969,273 |
| 2024-04-30 | 14.650 | 14.780 | 14.030 | 14.220 | 13.723 | 90,190,004 |
| 2024-04-29 | 14.450 | 15.150 | 14.370 | 15.000 | 14.476 | 64,366,789 |
| 2024-04-26 | 13.990 | 14.500 | 13.880 | 14.490 | 13.983 | 56,829,702 |
| 2024-04-25 | 13.870 | 14.240 | 13.650 | 14.040 | 13.549 | 53,061,427 |
| 2024-04-24 | 14.300 | 14.320 | 13.820 | 13.920 | 13.433 | 64,125,996 |
| 2024-04-23 | 14.820 | 15.040 | 14.260 | 14.330 | 13.829 | 51,834,540 |
| 2024-04-22 | 14.700 | 15.200 | 14.700 | 14.770 | 14.254 | 44,679,192 |
| 2024-04-19 | 15.220 | 15.300 | 14.780 | 14.780 | 14.263 | 53,142,801 |
| 2024-04-18 | 15.450 | 15.640 | 14.880 | 15.430 | 14.890 | 57,800,925 |
| 2024-04-17 | 15.310 | 15.580 | 15.310 | 15.550 | 15.006 | 49,906,590 |
| 2024-04-16 | 15.820 | 15.890 | 15.250 | 15.270 | 14.736 | 43,775,828 |
| 2024-04-15 | 15.980 | 16.360 | 15.770 | 15.980 | 15.421 | 44,365,024 |
| 2024-04-12 | 16.480 | 16.550 | 15.960 | 15.990 | 15.431 | 41,419,843 |
| 2024-04-11 | 16.450 | 16.720 | 16.270 | 16.470 | 15.894 | 31,613,792 |
| 2024-04-10 | 17.150 | 17.150 | 16.530 | 16.600 | 16.020 | 43,157,856 |
| 2024-04-09 | 16.910 | 17.280 | 16.900 | 17.220 | 16.618 | 35,922,813 |
| 2024-04-08 | 17.850 | 17.860 | 16.900 | 16.920 | 16.328 | 61,416,297 |
| 2024-04-03 | 17.750 | 18.160 | 17.560 | 17.960 | 17.332 | 44,662,838 |
| 2024-04-02 | 17.890 | 17.990 | 17.670 | 17.850 | 17.226 | 37,798,288 |
| 2024-04-01 | 17.540 | 17.900 | 17.420 | 17.890 | 17.264 | 48,296,655 |
| 2024-03-29 | 17.370 | 17.610 | 17.310 | 17.470 | 16.859 | 16,427,742 |
| 2024-03-28 | 17.310 | 17.640 | 17.250 | 17.390 | 16.782 | 39,535,606 |
| 2024-03-27 | 17.910 | 18.010 | 17.280 | 17.280 | 16.676 | 42,942,497 |
| 2024-03-26 | 17.790 | 18.100 | 17.570 | 18.050 | 17.419 | 42,507,955 |
| 2024-03-25 | 17.800 | 18.190 | 17.650 | 17.700 | 17.081 | 42,865,661 |
| 2024-03-22 | 18.700 | 18.800 | 17.940 | 17.940 | 17.313 | 70,641,528 |
| 2024-03-21 | 19.230 | 19.410 | 18.750 | 18.800 | 18.143 | 66,415,538 |
| 2024-03-20 | 19.170 | 19.780 | 19.070 | 19.390 | 18.712 | 54,647,743 |
| 2024-03-19 | 19.610 | 20.100 | 19.250 | 19.280 | 18.606 | 65,807,289 |
| 2024-03-18 | 19.370 | 19.600 | 19.210 | 19.600 | 18.915 | 59,190,507 |
| 2024-03-15 | 19.300 | 19.560 | 18.900 | 19.280 | 18.606 | 52,960,770 |
| 2024-03-14 | 19.430 | 19.790 | 19.050 | 19.290 | 18.615 | 53,789,509 |
| 2024-03-13 | 19.730 | 19.880 | 19.500 | 19.580 | 18.895 | 60,463,601 |
| 2024-03-12 | 19.950 | 20.480 | 19.800 | 19.900 | 19.204 | 98,858,641 |
| 2024-03-11 | 19.850 | 20.100 | 19.460 | 19.910 | 19.214 | 123,437,542 |
| 2024-03-08 | 18.340 | 19.850 | 18.340 | 19.580 | 18.895 | 140,400,615 |
| 2024-03-07 | 18.910 | 19.100 | 18.220 | 18.250 | 17.612 | 63,926,859 |
| 2024-03-06 | 18.200 | 19.440 | 18.110 | 18.950 | 18.287 | 90,648,628 |
| 2024-03-05 | 18.640 | 18.660 | 18.180 | 18.260 | 17.622 | 53,850,568 |
| 2024-03-04 | 18.770 | 19.230 | 18.600 | 18.810 | 18.152 | 58,535,999 |
| 2024-03-01 | 18.780 | 18.980 | 18.450 | 18.870 | 18.210 | 58,104,429 |
| 2024-02-29 | 17.980 | 18.750 | 17.830 | 18.750 | 18.094 | 70,693,753 |
| 2024-02-28 | 18.850 | 19.560 | 18.050 | 18.070 | 17.438 | 106,727,128 |
| 2024-02-27 | 18.230 | 18.660 | 18.110 | 18.660 | 18.008 | 59,264,238 |
| 2024-02-26 | 18.500 | 18.640 | 18.150 | 18.340 | 17.699 | 63,969,784 |
| 2024-02-23 | 18.400 | 18.990 | 18.320 | 18.640 | 17.988 | 86,052,629 |
| 2024-02-22 | 18.000 | 18.620 | 17.880 | 18.230 | 17.593 | 67,302,621 |
| 2024-02-21 | 17.300 | 18.180 | 17.160 | 17.770 | 17.149 | 69,629,696 |
| 2024-02-20 | 17.610 | 17.610 | 17.150 | 17.530 | 16.917 | 47,774,891 |
| 2024-02-19 | 17.690 | 17.840 | 17.420 | 17.760 | 17.139 | 50,279,901 |
| 2024-02-08 | 17.280 | 17.680 | 16.950 | 17.610 | 16.994 | 63,657,039 |
| 2024-02-07 | 17.170 | 17.570 | 16.810 | 17.110 | 16.512 | 71,128,971 |
| 2024-02-06 | 15.900 | 17.190 | 15.900 | 17.170 | 16.570 | 65,016,484 |
| 2024-02-05 | 16.500 | 16.650 | 15.440 | 15.980 | 15.421 | 64,945,673 |
| 2024-02-02 | 17.680 | 17.720 | 16.110 | 16.730 | 16.145 | 84,579,857 |
| 2024-02-01 | 16.970 | 18.300 | 16.880 | 17.780 | 17.158 | 97,161,380 |
| 2024-01-31 | 17.780 | 18.170 | 17.030 | 17.030 | 16.435 | 77,007,224 |
| 2024-01-30 | 17.950 | 18.700 | 17.800 | 17.980 | 17.351 | 75,857,580 |
| 2024-01-29 | 20.200 | 20.220 | 18.700 | 18.700 | 18.046 | 113,048,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.5630 CNY |
| 2023-04-25 | 0.2400 CNY |
| 2022-06-17 | 0.1500 CNY |
| 2021-07-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.