JA Solar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	32.190	32.360	31.530	31.560	30.456	33,886,614
2023-08-01	33.000	33.190	31.930	32.180	31.055	40,844,555
2023-07-31	33.540	33.850	33.000	33.250	32.087	41,783,934
2023-07-28	33.100	33.590	32.550	33.420	32.251	29,842,641
2023-07-27	33.480	33.670	32.930	33.090	31.933	25,524,696
2023-07-26	32.800	33.890	32.440	33.480	32.309	34,758,750
2023-07-25	32.450	33.590	32.390	32.940	31.788	39,608,742
2023-07-24	32.550	32.780	31.870	31.970	30.852	25,331,076
2023-07-21	33.070	33.070	32.360	32.510	31.373	33,598,343
2023-07-20	32.940	33.660	32.750	33.190	32.029	39,342,957
2023-07-19	33.010	33.100	32.600	32.760	31.614	25,638,334
2023-07-18	33.910	33.910	32.900	33.210	32.049	42,234,062
2023-07-17	34.540	34.550	33.440	33.920	32.734	46,258,809
2023-07-14	35.180	35.480	34.370	34.550	33.342	43,163,760
2023-07-13	35.110	35.950	34.860	35.010	33.786	40,726,862
2023-07-12	36.000	36.300	32.620	35.460	34.220	90,038,816
2023-07-11	37.550	37.830	36.000	36.220	34.953	42,523,493
2023-07-10	36.270	38.300	35.910	37.580	36.266	48,520,346
2023-07-07	37.530	37.530	35.980	36.160	34.896	33,526,367
2023-07-06	38.350	38.380	37.000	37.550	36.237	34,251,767
2023-07-05	39.690	39.700	38.120	38.200	36.864	30,235,935
2023-07-04	39.900	40.410	39.400	39.650	38.264	27,664,096
2023-07-03	41.260	41.750	39.680	40.030	38.630	38,153,349
2023-06-30	41.200	42.190	40.710	41.700	40.242	20,869,746
2023-06-29	42.210	43.500	41.600	41.670	40.213	22,650,347
2023-06-28	42.560	42.770	41.680	42.350	40.869	27,446,865
2023-06-27	41.500	43.740	41.500	42.430	40.946	42,807,408
2023-06-26	40.270	42.870	39.090	41.770	40.309	51,837,060
2023-06-21	40.350	41.680	40.180	40.270	38.862	24,815,623
2023-06-20	39.950	41.400	39.300	40.660	39.238	34,951,204
2023-06-19	40.080	40.850	39.300	40.280	38.872	27,572,874
2023-06-16	40.760	40.950	39.640	40.530	39.113	42,361,808
2023-06-15	37.190	40.660	37.160	40.550	39.132	60,730,837
2023-06-14	37.780	38.040	36.610	36.960	35.668	25,407,535
2023-06-13	38.000	39.050	37.600	37.790	36.469	24,479,551
2023-06-12	36.560	38.390	36.060	38.200	36.864	40,991,394
2023-06-09	35.910	37.100	35.380	37.000	35.706	37,543,222
2023-06-08	35.960	37.520	35.910	36.060	34.799	33,116,313
2023-06-07	35.960	36.270	35.300	35.930	34.674	30,198,515
2023-06-06	34.930	36.490	34.200	36.300	35.031	60,002,526
2023-06-05	35.020	35.670	34.160	34.940	33.718	33,109,995
2023-06-02	35.020	35.800	34.560	35.350	34.114	34,004,582
2023-06-01	36.090	36.940	35.180	35.200	33.969	32,751,950
2023-05-31	36.570	37.130	35.960	36.000	34.741	27,329,451
2023-05-30	37.740	38.540	36.540	36.690	35.407	39,217,544
2023-05-29	40.220	40.490	37.680	37.800	36.478	45,498,404
2023-05-26	42.070	42.140	39.830	40.200	38.794	39,816,992
2023-05-25	40.500	43.500	40.320	42.400	40.917	63,425,496
2023-05-24	38.560	41.440	38.500	40.600	39.180	42,542,155
2023-05-23	37.660	40.000	37.440	38.740	37.385	29,921,129
2023-05-22	37.230	38.380	36.900	37.760	36.440	16,864,125
2023-05-19	37.750	38.200	37.220	37.460	36.150	13,767,689
2023-05-18	38.250	38.720	37.600	37.950	36.623	18,985,393
2023-05-17	39.000	39.860	38.200	38.870	37.511	28,231,885
2023-05-16	37.210	39.300	37.210	38.310	36.970	41,633,230
2023-05-15	34.290	37.590	34.200	37.590	36.276	51,092,440
2023-05-12	35.200	35.540	34.120	34.170	32.975	20,969,618
2023-05-11	35.920	36.780	35.370	35.480	34.239	18,020,311
2023-05-10	35.900	36.330	34.800	35.920	34.664	28,657,658
2023-05-09	37.500	37.500	36.080	36.400	35.127	22,471,181

← NewerPage 14 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.