JA Solar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	83.450	83.500	74.620	74.630	36.522	49,765,730
2022-02-09	83.280	83.410	79.690	82.910	40.574	26,656,192
2022-02-08	89.000	89.390	80.520	83.300	40.765	40,143,204
2022-02-07	90.120	93.500	88.190	89.470	43.785	19,219,820
2022-01-28	92.750	92.960	85.750	88.670	43.393	29,000,038
2022-01-27	94.130	95.970	91.330	91.490	44.773	22,867,582
2022-01-26	95.180	97.330	93.550	94.900	46.442	27,992,594
2022-01-25	95.460	98.700	94.000	95.400	46.687	28,536,937
2022-01-24	86.420	96.690	86.300	95.650	46.809	45,615,850
2022-01-21	86.040	91.000	84.610	87.900	43.016	19,903,384
2022-01-20	87.000	87.900	85.500	86.060	42.116	16,843,895
2022-01-19	89.840	90.050	86.820	88.300	43.212	16,147,869
2022-01-18	90.310	92.180	88.600	89.700	43.897	16,721,587
2022-01-17	87.180	93.300	86.410	90.950	44.509	30,530,455
2022-01-14	83.760	88.880	82.060	88.380	43.251	41,816,684
2022-01-13	83.840	85.650	80.680	83.850	41.034	22,829,817
2022-01-12	83.290	85.080	82.320	84.880	41.538	20,971,390
2022-01-11	84.840	85.400	79.300	83.300	40.765	34,467,664
2022-01-10	83.980	86.300	81.570	84.850	41.524	22,215,661
2022-01-07	88.640	89.660	82.900	84.680	41.440	34,952,691
2022-01-06	86.370	89.740	85.250	89.010	43.559	24,185,421
2022-01-05	90.990	90.990	85.150	86.580	42.370	27,144,782
2022-01-04	92.040	92.980	86.160	90.600	44.338	33,711,604
2021-12-31	94.000	98.800	90.560	92.700	45.365	36,627,335
2021-12-30	93.320	95.450	90.600	91.970	45.008	26,344,071
2021-12-29	92.720	95.680	91.610	94.990	46.486	24,476,509
2021-12-28	91.010	94.200	90.080	93.450	45.732	22,864,962
2021-12-27	90.000	93.000	88.000	92.300	45.169	26,701,287
2021-12-24	96.000	96.000	89.200	90.900	44.484	22,048,010
2021-12-23	91.060	95.580	90.450	95.460	46.716	38,690,096
2021-12-22	86.990	87.880	85.130	87.100	42.625	14,968,935
2021-12-21	83.000	87.880	80.000	86.970	42.561	37,466,772
2021-12-20	91.090	93.000	83.660	83.660	40.941	45,262,572
2021-12-17	95.120	97.590	92.700	92.950	45.488	21,799,143
2021-12-16	90.510	96.280	90.510	95.840	46.902	33,521,566
2021-12-15	89.880	92.580	88.000	91.400	44.729	28,832,033
2021-12-14	92.890	94.300	88.990	89.540	43.819	23,234,439
2021-12-13	94.840	96.520	91.000	93.250	45.634	34,934,150
2021-12-10	86.050	96.200	85.800	92.110	45.076	50,799,166
2021-12-09	91.000	92.240	87.800	88.100	43.114	30,276,463
2021-12-08	89.310	92.820	86.480	92.580	45.306	44,886,277
2021-12-07	85.280	88.680	84.000	88.600	43.359	32,648,929
2021-12-06	86.780	88.370	84.390	84.700	41.450	24,209,626
2021-12-03	83.800	87.300	82.320	86.210	42.189	39,172,356
2021-12-02	82.040	85.300	82.020	83.740	40.980	22,658,188
2021-12-01	87.100	88.880	82.260	83.150	40.692	34,293,032
2021-11-30	87.600	87.800	83.500	86.960	42.556	25,992,708
2021-11-29	85.000	88.470	84.890	86.440	42.302	32,509,751
2021-11-26	86.720	89.130	86.230	87.370	42.757	25,694,784
2021-11-25	86.080	88.550	83.680	87.370	42.757	42,638,749
2021-11-24	95.120	96.470	86.980	89.600	43.848	50,597,047
2021-11-23	99.000	100.00	91.720	94.010	46.006	41,259,130
2021-11-22	99.000	103.00	95.500	101.70	49.770	37,886,651
2021-11-19	92.810	101.03	91.250	100.00	48.938	51,162,775
2021-11-18	93.160	95.540	87.540	94.420	46.207	35,554,523
2021-11-17	87.920	95.490	87.210	92.600	45.316	33,474,559
2021-11-16	87.620	90.200	86.800	88.000	43.065	19,777,485
2021-11-15	91.000	92.160	87.800	87.960	43.046	29,737,547
2021-11-12	94.380	96.800	92.450	93.000	45.512	37,377,362
2021-11-11	93.400	95.780	88.820	92.160	45.101	38,043,986

← NewerPage 20 of 21 · 1,212 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.