JA Solar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	85.600	85.700	82.350	83.790	41.005	30,560,047
2022-05-11	84.500	90.360	84.500	85.900	42.037	44,556,162
2022-05-10	84.000	88.500	82.950	84.500	41.352	38,135,416
2022-05-09	83.440	88.050	82.680	86.130	42.150	26,322,525
2022-05-06	81.500	83.550	80.810	82.990	40.613	16,156,260
2022-05-05	82.160	86.400	82.000	83.910	41.064	25,025,248
2022-04-29	78.870	82.100	76.600	81.430	39.850	26,841,533
2022-04-28	76.980	81.130	75.000	78.880	38.602	28,446,967
2022-04-27	68.040	76.840	68.000	76.840	37.604	37,241,081
2022-04-26	70.160	72.330	67.410	69.850	34.183	30,058,677
2022-04-25	73.000	74.520	68.620	69.500	34.012	40,221,791
2022-04-22	74.300	76.290	73.680	74.070	36.248	24,119,432
2022-04-21	79.260	80.230	75.030	75.630	37.012	28,388,830
2022-04-20	79.170	83.150	79.170	80.130	39.214	27,264,930
2022-04-19	84.500	86.990	80.450	81.000	39.639	33,382,743
2022-04-18	75.640	83.980	74.680	83.680	40.951	33,682,012
2022-04-15	74.800	77.250	72.500	76.400	37.388	32,658,147
2022-04-14	76.030	77.180	72.450	73.410	35.925	23,946,562
2022-04-13	75.990	78.470	74.740	75.890	37.139	18,651,442
2022-04-12	75.900	76.810	73.050	76.350	37.364	18,509,979
2022-04-11	80.000	80.000	73.990	75.150	36.777	29,450,515
2022-04-08	78.790	82.280	77.800	79.990	39.145	25,796,785
2022-04-07	78.240	79.800	77.500	77.530	37.941	24,930,514
2022-04-06	78.910	79.500	75.670	78.900	38.612	22,141,998
2022-04-01	77.300	81.820	77.010	79.740	39.023	18,768,499
2022-03-31	83.950	83.950	77.650	78.680	38.504	34,852,263
2022-03-30	81.790	84.000	80.900	83.950	41.083	21,881,200
2022-03-29	82.500	83.130	79.020	80.480	39.385	20,131,871
2022-03-28	81.010	82.400	79.080	81.200	39.737	19,566,480
2022-03-25	83.710	84.990	81.920	81.930	40.095	16,049,842
2022-03-24	87.200	87.300	83.350	84.740	41.470	20,977,433
2022-03-23	84.490	88.210	84.490	87.250	42.698	28,676,313
2022-03-22	89.050	89.050	83.370	83.640	40.931	35,610,111
2022-03-21	85.500	89.340	84.700	89.040	43.574	22,122,382
2022-03-18	85.380	86.760	83.590	85.900	42.037	20,128,608
2022-03-17	90.980	91.000	84.820	86.500	42.331	38,274,615
2022-03-16	89.350	89.910	84.800	89.510	43.804	29,213,114
2022-03-15	88.000	91.400	86.460	87.180	42.664	25,421,507
2022-03-14	86.000	90.220	83.990	88.420	43.271	28,802,556
2022-03-11	91.000	91.150	84.680	88.430	43.276	42,417,481
2022-03-10	91.800	95.230	90.900	92.610	45.321	35,194,481
2022-03-09	93.900	95.500	83.330	89.090	43.599	57,463,852
2022-03-08	93.000	97.790	91.650	92.390	45.214	33,247,944
2022-03-07	92.690	94.660	90.000	92.660	45.346	15,073,360
2022-03-04	93.000	96.300	92.000	94.100	46.050	17,344,816
2022-03-03	94.500	95.700	92.610	93.150	45.585	14,522,810
2022-03-02	92.980	96.000	89.600	95.700	46.833	29,863,494
2022-03-01	96.350	98.500	90.570	92.420	45.228	32,598,539
2022-02-28	89.000	95.300	88.150	94.960	46.471	30,921,479
2022-02-25	88.890	91.280	88.000	88.950	43.530	20,490,772
2022-02-24	85.490	90.500	85.000	88.000	43.065	25,667,893
2022-02-23	84.790	88.150	83.000	86.520	42.341	28,230,483
2022-02-22	81.980	87.000	81.000	84.800	41.499	21,909,828
2022-02-21	83.510	85.260	81.260	82.380	40.315	16,385,151
2022-02-18	83.000	84.980	82.590	83.980	41.098	12,642,125
2022-02-17	81.380	85.080	80.400	84.000	41.108	21,439,403
2022-02-16	79.480	81.990	78.000	81.510	39.889	21,506,150
2022-02-15	75.880	79.660	75.010	79.380	38.847	20,859,978
2022-02-14	73.960	76.170	72.560	75.600	36.997	26,167,232
2022-02-11	73.200	77.260	70.460	75.000	36.703	36,141,482

← NewerPage 19 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.