JA Solar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	72.490	73.150	71.170	72.600	49.817	14,308,932
2022-08-04	74.120	74.480	71.410	72.490	49.742	18,164,333
2022-08-03	77.650	78.360	72.910	73.450	50.401	26,224,731
2022-08-02	76.500	78.550	75.990	77.500	53.180	17,879,121
2022-08-01	77.600	78.750	74.100	77.980	53.509	21,302,195
2022-07-29	78.520	79.890	76.400	77.680	53.303	26,680,213
2022-07-28	76.390	79.680	76.130	78.580	53.921	35,456,055
2022-07-27	73.170	76.580	72.400	75.880	52.068	33,996,634
2022-07-26	69.660	74.000	69.660	73.170	50.208	31,205,732
2022-07-25	71.990	72.000	69.440	70.010	48.040	20,117,687
2022-07-22	70.820	73.490	70.030	72.150	49.508	22,304,829
2022-07-21	70.390	72.300	69.500	70.820	48.596	21,424,372
2022-07-20	71.060	71.860	69.210	70.470	48.356	25,281,256
2022-07-19	70.730	71.670	70.500	70.800	48.582	20,700,825
2022-07-18	72.580	72.900	68.500	70.960	48.692	47,933,670
2022-07-15	73.000	74.970	72.500	72.560	49.790	65,040,434
2022-07-14	75.990	79.220	75.500	77.340	53.070	24,825,647
2022-07-13	73.710	78.000	73.300	76.580	52.548	25,793,145
2022-07-12	74.800	76.130	72.830	74.360	51.025	18,569,166
2022-07-11	74.500	76.000	73.650	74.800	51.327	15,008,935
2022-07-08	79.200	80.650	75.500	76.500	52.493	26,316,301
2022-07-07	75.490	79.480	74.370	79.190	54.339	28,467,523
2022-07-06	74.080	77.500	74.060	75.590	51.869	28,472,106
2022-07-05	75.700	75.990	73.070	75.000	51.464	30,636,167
2022-07-04	73.890	75.990	71.150	75.060	51.505	39,604,691
2022-07-01	78.200	78.990	74.000	75.050	51.498	40,843,637
2022-06-30	78.450	80.790	75.710	78.900	54.140	25,430,771
2022-06-29	81.500	83.500	77.960	78.800	54.072	30,902,408
2022-06-28	79.040	82.600	77.000	81.800	56.130	25,721,442
2022-06-27	77.020	79.450	76.410	79.040	54.236	23,930,480
2022-06-24	75.900	78.730	75.030	76.360	52.397	21,522,522
2022-06-23	76.210	76.300	72.510	76.000	52.150	32,441,248
2022-06-22	72.000	78.550	70.720	74.940	51.423	43,774,568
2022-06-21	69.570	77.000	69.000	72.400	49.680	48,269,540
2022-06-20	70.570	72.380	67.800	70.000	48.033	28,755,888
2022-06-17	69.780	72.720	68.670	70.870	48.630	25,519,209
2022-06-16	94.400	98.150	94.010	97.000	47.470	16,569,595
2022-06-15	99.070	101.00	91.180	95.710	46.838	36,329,652
2022-06-14	98.280	100.05	95.770	99.180	48.536	28,388,055
2022-06-13	100.00	102.80	98.510	100.54	49.202	25,340,843
2022-06-10	98.730	101.27	94.020	100.44	49.153	41,738,282
2022-06-09	97.440	101.32	95.700	98.980	48.438	29,131,715
2022-06-08	94.080	98.400	92.580	98.080	47.998	36,893,056
2022-06-07	97.990	98.860	93.030	93.140	45.581	32,475,877
2022-06-06	91.200	98.410	90.350	96.790	47.367	40,211,269
2022-06-02	90.350	92.910	89.510	91.300	44.680	23,249,994
2022-06-01	92.880	93.190	89.670	91.090	44.577	21,812,665
2022-05-31	93.000	93.990	90.680	93.600	45.806	21,713,805
2022-05-30	93.550	93.550	89.100	92.100	45.072	16,163,302
2022-05-27	93.000	93.950	92.060	92.610	45.321	11,868,956
2022-05-26	93.000	94.380	91.660	92.800	45.414	14,834,152
2022-05-25	92.200	94.100	90.780	93.260	45.639	19,971,453
2022-05-24	93.350	95.000	91.280	92.280	45.160	18,506,870
2022-05-23	94.880	95.500	91.020	93.350	45.683	19,817,362
2022-05-20	95.000	95.510	92.900	94.910	46.447	17,220,362
2022-05-19	90.500	96.100	89.770	94.350	46.173	33,134,143
2022-05-18	91.200	91.900	89.010	91.320	44.690	24,903,914
2022-05-17	84.000	90.300	83.800	89.840	43.966	30,832,948
2022-05-16	85.400	89.440	83.750	84.050	41.132	35,281,021
2022-05-13	84.500	84.980	83.390	84.180	41.196	16,101,643

← NewerPage 18 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.