Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.100	26.270	24.120	26.110	26.110	1,191,756
2026-10-22	26.100	26.440	25.500	25.520	25.520	766,900
2026-10-21	26.320	26.780	25.900	26.050	26.050	840,600
2026-10-20	25.370	26.270	25.000	26.150	26.150	822,900
2026-10-19	25.450	25.750	24.860	25.420	25.420	1,066,780
2026-10-16	26.320	26.800	25.490	25.760	25.760	1,174,268
2026-10-15	26.090	26.700	25.450	25.760	25.760	1,174,190
2026-10-14	27.350	27.440	26.410	26.570	26.570	1,376,513
2026-10-13	27.580	27.710	26.210	27.450	27.450	1,140,190
2026-10-12	28.000	28.420	27.310	27.330	27.330	1,235,669
2026-10-09	27.980	28.380	26.740	28.230	28.230	1,729,700
2026-10-08	28.970	29.090	27.600	27.630	27.630	1,877,992
2026-09-30	27.910	29.510	27.910	29.080	29.080	1,856,193
2026-09-29	27.630	28.380	27.630	27.740	27.740	1,305,203
2026-09-28	29.060	29.080	27.710	27.880	27.880	1,259,867
2026-09-24	29.610	29.960	28.770	28.770	28.770	1,573,146
2026-09-23	31.470	31.470	29.610	29.610	29.610	1,950,518
2026-09-22	29.980	30.810	29.520	30.260	30.260	1,218,700
2026-09-21	28.810	30.300	28.720	29.930	29.930	1,263,400
2026-09-18	28.430	29.070	28.430	28.810	28.810	980,588
2026-09-17	28.270	28.700	27.890	28.430	28.430	910,569
2026-09-16	28.100	28.590	27.210	28.270	28.270	1,169,586
2026-09-15	28.160	28.260	27.550	27.600	27.600	1,087,414
2026-09-14	28.130	28.660	27.670	28.210	28.210	1,074,500
2026-09-11	29.210	29.470	27.860	28.130	28.130	1,607,525
2026-09-10	31.500	31.500	29.250	29.460	29.460	1,804,990
2026-09-09	31.080	31.590	30.360	30.900	30.900	1,448,984
2026-09-08	30.580	31.410	30.000	30.610	30.610	1,414,800
2026-09-07	29.200	30.910	28.950	30.580	30.580	2,477,989
2026-09-04	29.620	30.140	29.040	29.130	29.130	1,079,800
2026-09-03	29.930	30.300	29.500	29.500	29.500	1,039,352
2026-09-02	29.840	30.410	29.020	29.930	29.930	1,585,100
2026-09-01	29.450	30.120	29.050	29.800	29.800	1,174,490
2026-08-31	29.580	29.580	28.920	29.460	29.460	996,900
2026-08-28	30.060	30.300	29.500	29.700	29.700	1,068,777
2026-08-27	29.270	29.870	28.760	29.690	29.690	1,548,581
2026-08-26	29.580	29.920	28.890	29.280	29.280	1,219,200
2026-08-25	29.620	30.050	28.940	29.790	29.790	1,186,400
2026-08-24	30.710	30.730	28.790	29.490	29.490	1,454,995
2026-08-21	30.890	31.230	30.320	30.750	30.750	1,377,000
2026-08-20	31.010	31.320	30.660	30.890	30.890	1,000,634
2026-08-19	32.800	32.810	30.420	30.500	30.500	2,009,799
2026-08-18	32.400	33.260	31.660	33.000	33.000	1,947,721
2026-08-17	31.180	32.660	31.180	32.400	32.400	1,850,376
2026-08-14	32.300	32.350	31.180	31.870	31.870	1,292,568
2026-08-13	31.870	32.340	31.310	31.470	31.470	1,329,600
2026-08-12	31.080	32.480	30.970	31.710	31.710	2,397,598
2026-08-11	30.970	31.740	30.230	31.310	31.310	1,561,850
2026-08-10	31.200	31.470	30.440	31.000	31.000	1,340,242
2026-08-07	31.410	31.720	30.110	31.010	31.010	1,715,235
2026-08-06	31.000	31.450	30.600	31.420	31.420	1,481,816
2026-08-05	30.290	31.290	30.100	31.000	31.000	1,876,890
2026-08-04	29.590	30.560	29.580	30.250	30.250	2,539,940
2026-08-03	29.970	30.590	29.100	29.650	29.650	3,471,019
2026-07-31	32.360	32.480	29.810	30.500	30.500	5,079,660
2026-07-30	32.680	32.680	32.680	32.680	32.680	0
2026-07-29	32.680	32.680	32.680	32.680	32.680	0
2026-07-28	32.680	32.680	32.680	32.680	32.680	0
2026-07-27	32.680	32.680	32.680	32.680	32.680	0
2026-07-24	32.680	32.680	32.680	32.680	32.680	0

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	0.2800 CNY
2024-07-05	0.3500 CNY
2023-07-07	0.3500 CNY
2022-06-13	0.3800 CNY
2021-06-28	0.4100 CNY

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