Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.000	12.130	11.910	12.000	11.825	1,156,900
2024-07-29	12.070	12.210	11.890	12.000	11.825	1,653,952
2024-07-26	12.080	12.420	11.960	12.200	12.022	3,454,995
2024-07-25	12.500	13.000	11.860	12.770	12.584	4,413,168
2024-07-24	12.090	12.600	11.700	12.190	12.012	1,927,200
2024-07-23	12.020	12.420	11.970	12.200	12.022	1,662,700
2024-07-22	12.000	12.140	11.730	12.100	11.924	899,100
2024-07-19	11.480	11.950	11.450	11.850	11.677	775,000
2024-07-18	11.470	11.600	11.120	11.530	11.362	883,000
2024-07-17	11.930	12.070	11.500	11.530	11.362	1,085,900
2024-07-16	12.070	12.080	11.750	11.920	11.746	620,922
2024-07-15	12.290	12.420	11.880	12.010	11.835	813,300
2024-07-12	12.290	12.640	12.220	12.360	12.180	888,500
2024-07-11	11.920	12.350	11.830	12.330	12.150	1,142,300
2024-07-10	11.840	11.900	11.570	11.690	11.520	982,400
2024-07-09	11.460	11.850	11.250	11.840	11.668	904,165
2024-07-08	12.040	12.230	11.420	11.600	11.431	1,004,543
2024-07-05	11.710	12.090	11.440	11.950	11.776	1,355,200
2024-07-04	12.980	12.980	11.930	11.950	11.455	1,633,800
2024-07-03	12.860	12.990	12.710	12.850	12.318	582,135
2024-07-02	12.680	12.990	12.680	12.900	12.366	676,215
2024-07-01	12.760	12.850	12.460	12.730	12.203	693,900
2024-06-28	12.800	13.000	12.610	12.670	12.145	630,215
2024-06-27	13.030	13.440	12.600	12.700	12.174	1,096,700
2024-06-26	12.320	12.930	12.170	12.890	12.356	1,020,800
2024-06-25	12.170	12.500	12.120	12.340	11.829	832,368
2024-06-24	12.630	12.890	12.130	12.130	11.628	1,840,932
2024-06-21	12.820	12.970	12.490	12.740	12.213	753,600
2024-06-20	13.230	13.270	12.800	12.820	12.289	1,042,300
2024-06-19	13.240	13.380	13.060	13.150	12.606	533,700
2024-06-18	12.900	13.280	12.790	13.190	12.644	893,649
2024-06-17	13.370	13.370	12.810	12.950	12.414	1,055,100
2024-06-14	13.320	13.460	13.110	13.350	12.797	471,800
2024-06-13	13.600	13.720	13.250	13.430	12.874	990,932
2024-06-12	13.380	13.640	13.250	13.590	13.027	715,665
2024-06-11	13.370	13.380	12.700	13.300	12.749	1,041,400
2024-06-07	12.860	13.500	12.860	13.380	12.826	1,243,132
2024-06-06	13.300	13.460	12.610	12.700	12.174	1,363,426
2024-06-05	13.600	13.600	13.130	13.300	12.749	1,463,800
2024-06-04	13.820	13.820	13.200	13.460	12.903	1,952,400
2024-06-03	14.620	14.620	13.580	13.820	13.248	1,592,300
2024-05-31	14.330	14.760	14.260	14.620	14.015	652,000
2024-05-30	14.560	14.640	14.220	14.330	13.737	639,326
2024-05-29	14.330	14.580	14.050	14.560	13.957	713,100
2024-05-28	14.580	14.710	14.150	14.290	13.698	781,400
2024-05-27	14.600	14.740	14.050	14.570	13.967	1,360,100
2024-05-24	14.830	14.860	14.380	14.470	13.871	960,100
2024-05-23	15.040	15.340	14.600	14.870	14.254	2,332,372
2024-05-22	16.590	17.100	15.380	15.390	14.753	2,714,272
2024-05-21	15.500	15.700	15.260	15.360	14.724	665,772
2024-05-20	15.680	15.880	15.460	15.620	14.973	828,500
2024-05-17	15.430	15.700	15.220	15.680	15.031	809,700
2024-05-16	15.060	15.590	15.060	15.500	14.858	728,800
2024-05-15	15.140	15.420	14.950	15.180	14.551	664,900
2024-05-14	14.980	15.200	14.870	15.140	14.513	845,300
2024-05-13	15.190	15.320	14.540	14.780	14.168	1,157,000
2024-05-10	16.090	16.110	15.220	15.270	14.638	1,383,600
2024-05-09	15.410	16.550	15.410	15.970	15.309	1,629,187
2024-05-08	15.750	15.920	15.400	15.540	14.897	957,000
2024-05-07	15.490	15.850	15.280	15.800	15.146	1,235,000

← NewerPage 10 of 21 · 1,212 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.