Zhejiang Jasan Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.730	12.240	11.530	11.820	11.116	6,870,976
2022-05-10	11.670	11.880	11.440	11.690	10.994	5,692,676
2022-05-09	10.980	11.870	10.950	11.750	11.050	6,688,176
2022-05-06	11.130	11.690	10.890	11.200	10.533	5,567,160
2022-05-05	10.990	11.450	10.530	11.190	10.524	7,735,034
2022-04-29	10.660	11.050	10.600	10.800	10.157	6,600,244
2022-04-28	10.470	10.960	9.760	10.870	10.223	10,740,950
2022-04-27	10.350	10.890	9.810	10.540	9.912	11,450,859
2022-04-26	11.600	11.830	10.900	10.900	10.251	10,371,422
2022-04-25	13.650	13.680	12.110	12.110	11.389	13,187,724
2022-04-22	13.080	13.600	12.910	13.450	12.649	12,310,707
2022-04-21	12.960	13.710	12.790	12.890	12.122	11,096,413
2022-04-20	12.920	13.600	12.890	13.060	12.282	8,171,479
2022-04-19	13.000	13.170	12.720	12.970	12.198	8,171,354
2022-04-18	11.980	13.450	11.500	13.060	12.282	14,105,338
2022-04-15	11.950	12.300	11.700	12.230	11.502	8,445,100
2022-04-14	11.110	12.310	11.110	12.100	11.379	11,906,913
2022-04-13	11.670	11.670	11.000	11.190	10.524	4,179,500
2022-04-12	11.760	11.890	11.400	11.670	10.975	2,858,600
2022-04-11	12.350	12.350	11.690	11.740	11.041	4,258,200
2022-04-08	12.000	12.360	11.840	12.170	11.445	4,347,673
2022-04-07	12.170	12.220	11.820	11.900	11.191	2,751,400
2022-04-06	11.520	12.070	11.500	12.020	11.304	5,946,000
2022-04-01	11.460	11.650	11.380	11.500	10.815	2,614,873
2022-03-31	11.290	11.760	11.140	11.550	10.862	4,130,973
2022-03-30	11.410	11.570	11.140	11.290	10.618	4,883,000
2022-03-29	11.540	11.790	11.330	11.410	10.731	2,953,960
2022-03-28	10.840	11.630	10.800	11.500	10.815	4,365,000
2022-03-25	11.130	11.750	11.130	11.410	10.731	5,199,860
2022-03-24	11.110	11.320	10.950	11.060	10.401	3,040,300
2022-03-23	11.520	11.650	10.990	11.120	10.458	4,475,640
2022-03-22	11.480	11.700	11.400	11.590	10.900	3,883,740
2022-03-21	10.840	11.750	10.840	11.600	10.909	8,220,400
2022-03-18	10.730	10.930	10.680	10.800	10.157	2,255,700
2022-03-17	10.750	10.930	10.600	10.700	10.063	2,791,300
2022-03-16	10.770	10.890	10.270	10.740	10.100	3,291,300
2022-03-15	10.910	11.270	10.570	10.770	10.129	4,800,500
2022-03-14	11.160	11.250	10.870	11.110	10.448	4,117,800
2022-03-11	11.010	11.400	10.660	11.260	10.590	4,119,900
2022-03-10	11.200	11.500	11.000	11.230	10.561	4,549,650
2022-03-09	11.630	12.000	10.450	10.980	10.326	5,338,900
2022-03-08	12.090	12.290	11.400	11.590	10.900	6,666,075
2022-03-07	11.800	12.250	11.740	11.990	11.276	7,193,850
2022-03-04	12.000	12.070	11.800	11.830	11.126	2,562,859
2022-03-03	11.800	12.100	11.730	11.990	11.276	4,758,500
2022-03-02	11.550	12.040	11.500	11.730	11.032	4,597,200
2022-03-01	11.720	11.730	11.430	11.720	11.022	3,679,800
2022-02-28	11.700	11.770	11.220	11.590	10.900	4,607,500
2022-02-25	11.280	11.920	11.250	11.690	10.994	6,416,573
2022-02-24	10.770	11.800	10.720	11.250	10.580	8,514,500
2022-02-23	11.000	11.100	10.710	10.830	10.185	4,342,350
2022-02-22	11.040	11.530	10.570	11.130	10.467	8,610,891
2022-02-21	10.600	11.180	10.320	11.130	10.467	12,921,045
2022-02-18	10.920	11.000	10.800	10.900	10.251	1,301,700
2022-02-17	11.120	11.180	10.860	10.990	10.336	2,748,800
2022-02-16	11.050	11.120	10.960	11.120	10.458	977,500
2022-02-15	11.120	11.150	10.940	11.020	10.364	1,538,100
2022-02-14	10.900	11.310	10.820	11.090	10.430	2,788,206
2022-02-11	11.040	11.130	10.820	10.910	10.260	1,646,200
2022-02-10	11.090	11.190	10.900	11.050	10.392	2,772,200

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-09	0.4000 CNY
2022-06-21	0.1500 CNY
2020-04-27	0.3500 CNY
2019-06-13	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.