JA Solar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.000	21.560	20.770	20.780	20.053	85,808,325
2024-01-25	20.600	21.180	20.180	21.180	20.439	115,337,920
2024-01-24	21.010	21.340	20.100	20.980	20.246	118,108,840
2024-01-23	20.890	22.000	20.500	21.210	20.468	141,907,665
2024-01-22	20.720	21.600	19.850	20.800	20.073	129,592,814
2024-01-19	21.680	21.800	20.780	20.850	20.121	142,018,714
2024-01-18	19.130	21.300	19.100	21.300	20.555	175,458,144
2024-01-17	20.300	20.380	19.360	19.360	18.683	76,379,506
2024-01-16	18.920	20.560	18.710	20.230	19.523	130,755,338
2024-01-15	19.550	19.770	19.010	19.050	18.384	62,652,139
2024-01-12	19.600	20.250	19.440	19.670	18.982	85,801,006
2024-01-11	19.600	20.010	19.300	19.730	19.040	79,218,077
2024-01-10	19.290	20.180	19.230	19.790	19.098	81,102,021
2024-01-09	19.120	20.360	18.550	19.550	18.866	97,878,589
2024-01-08	18.850	19.710	18.710	19.120	18.451	63,938,991
2024-01-05	19.340	19.640	18.700	18.850	18.191	45,142,023
2024-01-04	19.820	19.820	19.220	19.370	18.693	39,272,250
2024-01-03	19.930	20.180	19.610	19.830	19.137	42,878,507
2024-01-02	20.570	20.690	19.930	20.000	19.301	52,564,404
2023-12-29	20.990	21.160	20.530	20.720	19.995	98,456,187
2023-12-28	18.750	20.670	18.640	20.670	19.947	105,474,204
2023-12-27	19.060	19.090	18.640	18.790	18.133	33,921,894
2023-12-26	19.060	19.200	18.860	19.060	18.394	29,146,874
2023-12-25	19.000	19.250	18.860	19.180	18.509	29,394,006
2023-12-22	18.770	19.370	18.540	19.070	18.403	70,355,709
2023-12-21	17.790	19.240	17.750	18.830	18.172	90,419,156
2023-12-20	18.320	18.320	17.870	17.880	17.255	25,156,055
2023-12-19	17.930	18.380	17.910	18.110	17.477	43,513,013
2023-12-18	18.320	18.500	17.900	17.920	17.293	31,208,812
2023-12-15	18.500	18.990	18.390	18.450	17.805	54,061,349
2023-12-14	18.600	18.980	18.330	18.350	17.708	36,912,237
2023-12-13	18.870	18.930	18.440	18.440	17.795	36,556,509
2023-12-12	19.060	19.200	18.880	18.940	18.278	23,714,898
2023-12-11	18.900	19.140	18.510	19.140	18.471	40,715,820
2023-12-08	19.200	19.360	18.990	19.100	18.432	30,589,923
2023-12-07	19.200	19.210	18.780	19.050	18.384	33,444,784
2023-12-06	18.920	19.640	18.900	19.290	18.615	46,538,480
2023-12-05	19.210	19.640	19.000	19.020	18.355	38,992,868
2023-12-04	19.680	19.780	19.280	19.320	18.644	33,173,054
2023-12-01	19.900	19.900	19.500	19.700	19.011	34,152,629
2023-11-30	20.130	20.300	19.720	19.900	19.204	39,395,185
2023-11-29	20.770	20.820	19.970	20.130	19.426	58,114,953
2023-11-28	20.950	20.990	20.600	20.770	20.044	30,553,332
2023-11-27	21.650	21.660	20.880	20.990	20.256	34,532,929
2023-11-24	22.130	22.130	21.630	21.640	20.883	26,475,663
2023-11-23	22.100	22.250	21.920	22.150	21.375	24,171,080
2023-11-22	22.520	22.600	22.060	22.070	21.298	27,943,577
2023-11-21	22.900	23.140	22.630	22.670	21.877	29,416,174
2023-11-20	22.820	23.120	22.480	22.880	22.080	28,903,427
2023-11-17	22.810	23.100	22.690	22.920	22.119	24,783,313
2023-11-16	23.700	23.800	22.860	22.910	22.109	55,091,255
2023-11-15	24.040	24.420	23.820	23.890	23.055	54,957,010
2023-11-14	23.870	24.160	23.490	23.690	22.862	34,558,162
2023-11-13	23.950	24.140	23.700	23.860	23.026	33,903,251
2023-11-10	24.220	24.220	23.370	23.710	22.881	59,232,164
2023-11-09	23.400	24.940	23.300	24.420	23.566	106,360,701
2023-11-08	23.150	23.880	22.880	23.470	22.649	74,578,326
2023-11-07	22.920	23.200	22.650	23.050	22.244	48,927,693
2023-11-06	22.600	23.970	22.300	23.060	22.254	74,916,322
2023-11-03	21.540	22.740	21.510	22.180	21.404	48,657,136

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.