JA Solar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.000	22.300	21.570	21.580	20.825	28,296,394
2023-11-01	22.540	22.620	21.970	21.980	21.211	32,969,872
2023-10-31	22.960	23.160	22.280	22.440	21.655	41,925,723
2023-10-30	22.630	22.780	22.220	22.720	21.926	41,635,960
2023-10-27	21.760	22.920	21.460	22.830	22.032	52,152,779
2023-10-26	21.970	21.970	21.300	21.730	20.970	44,304,812
2023-10-25	22.820	23.020	22.300	22.360	21.578	32,584,460
2023-10-24	22.500	22.780	22.180	22.680	21.887	32,807,013
2023-10-23	22.900	22.960	22.240	22.350	21.568	25,879,696
2023-10-20	22.900	23.480	22.820	23.070	22.263	38,503,373
2023-10-19	22.700	23.450	22.610	23.150	22.341	35,625,089
2023-10-18	23.650	23.660	22.920	22.940	22.138	31,419,009
2023-10-17	23.600	23.850	23.290	23.770	22.939	23,369,753
2023-10-16	24.030	24.550	23.470	23.570	22.746	33,575,690
2023-10-13	24.680	24.680	23.820	24.220	23.373	41,627,269
2023-10-12	24.550	25.130	24.310	24.920	24.049	38,266,077
2023-10-11	24.770	25.060	24.350	24.530	23.672	29,260,937
2023-10-10	25.210	25.330	24.530	24.600	23.740	33,701,602
2023-10-09	25.550	25.550	24.910	25.210	24.328	34,164,808
2023-09-28	25.500	25.810	25.410	25.580	24.686	35,429,519
2023-09-27	24.640	26.500	24.620	25.620	24.724	81,500,752
2023-09-26	24.560	24.800	24.390	24.600	23.740	26,213,747
2023-09-25	24.300	24.920	23.970	24.570	23.711	39,137,595
2023-09-22	23.800	24.370	23.760	24.350	23.499	32,111,268
2023-09-21	23.850	24.210	23.630	23.810	22.977	23,109,909
2023-09-20	24.050	24.230	23.780	24.010	23.170	23,296,706
2023-09-19	24.460	24.540	23.930	24.050	23.209	25,307,058
2023-09-18	24.150	25.070	23.910	24.510	23.653	31,572,437
2023-09-15	24.550	24.810	24.190	24.320	23.470	29,406,788
2023-09-14	24.900	24.970	24.360	24.470	23.614	26,825,782
2023-09-13	25.230	25.360	24.760	24.900	24.029	23,126,996
2023-09-12	24.900	25.450	24.800	25.260	24.377	31,933,839
2023-09-11	24.700	25.230	24.400	24.990	24.116	40,476,299
2023-09-08	25.350	25.390	24.470	24.670	23.807	40,751,088
2023-09-07	26.810	26.840	25.310	25.310	24.425	55,777,227
2023-09-06	27.140	27.230	26.370	26.670	25.737	46,255,160
2023-09-05	27.500	27.890	27.130	27.370	26.413	45,010,498
2023-09-04	27.700	27.920	27.260	27.440	26.481	35,162,788
2023-09-01	27.960	28.070	27.480	27.750	26.780	22,409,643
2023-08-31	28.500	28.540	27.750	27.830	26.857	36,252,510
2023-08-30	28.520	29.360	28.260	28.550	27.552	35,121,807
2023-08-29	27.780	28.690	27.710	28.530	27.532	37,130,674
2023-08-28	29.020	29.290	27.800	27.980	27.002	52,094,936
2023-08-25	27.320	27.930	27.000	27.320	26.365	35,933,638
2023-08-24	26.350	28.270	26.160	27.670	26.702	66,955,428
2023-08-23	26.920	26.960	25.970	26.000	25.091	36,537,324
2023-08-22	27.500	27.760	26.400	26.910	25.969	53,172,337
2023-08-21	28.000	28.250	27.400	27.420	26.461	35,811,137
2023-08-18	28.690	28.870	28.110	28.110	27.127	24,872,409
2023-08-17	28.250	28.830	28.180	28.670	27.667	27,275,294
2023-08-16	28.720	29.390	28.410	28.420	27.426	33,910,536
2023-08-15	29.800	30.040	28.610	28.740	27.735	51,908,565
2023-08-14	29.410	29.960	29.280	29.900	28.854	24,288,205
2023-08-11	31.000	31.000	30.000	30.000	28.951	30,734,269
2023-08-10	30.440	31.300	30.440	31.050	29.964	35,525,804
2023-08-09	30.600	30.860	30.370	30.430	29.366	21,100,552
2023-08-08	31.100	31.290	30.660	30.770	29.694	24,183,662
2023-08-07	31.450	31.510	30.810	31.110	30.022	39,006,839
2023-08-04	31.710	31.870	31.050	31.630	30.524	50,647,382
2023-08-03	31.500	32.140	31.320	31.710	30.601	34,603,109

← NewerPage 13 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.