Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.920	15.710	14.920	15.550	14.906	1,969,600
2024-04-30	14.890	14.920	14.480	14.750	14.139	1,626,488
2024-04-29	14.200	14.930	14.050	14.880	14.264	2,293,892
2024-04-26	14.480	14.790	14.240	14.680	14.072	1,357,058
2024-04-25	14.180	14.810	14.180	14.500	13.900	1,381,429
2024-04-24	13.930	14.370	13.810	14.350	13.756	1,268,700
2024-04-23	13.140	14.140	13.130	13.910	13.334	1,678,458
2024-04-22	13.000	13.370	12.550	13.250	12.701	1,350,300
2024-04-19	13.310	13.460	12.880	13.050	12.510	1,355,583
2024-04-18	13.560	13.740	12.930	13.350	12.797	1,415,132
2024-04-17	12.510	13.710	12.350	13.570	13.008	1,994,001
2024-04-16	13.420	13.420	12.100	12.260	11.752	1,956,672
2024-04-15	14.900	15.170	13.180	13.380	12.826	2,313,208
2024-04-12	15.200	15.670	14.970	15.020	14.398	1,099,200
2024-04-11	15.130	15.600	14.900	15.180	14.551	957,900
2024-04-10	15.760	15.850	14.960	15.180	14.551	1,132,500
2024-04-09	15.560	15.800	15.400	15.800	15.146	1,064,800
2024-04-08	16.270	16.270	15.300	15.380	14.743	1,425,700
2024-04-03	16.220	16.400	15.870	16.290	15.616	974,900
2024-04-02	16.100	16.380	15.950	16.340	15.663	1,220,972
2024-04-01	15.870	16.170	15.630	16.100	15.433	1,509,738
2024-03-29	15.670	15.900	15.460	15.690	15.040	712,800
2024-03-28	14.920	15.680	14.920	15.540	14.897	1,272,500
2024-03-27	15.470	15.910	14.900	14.910	14.293	1,381,100
2024-03-26	15.560	15.790	15.140	15.530	14.887	1,143,000
2024-03-25	16.100	16.340	15.530	15.540	14.897	1,138,200
2024-03-22	16.630	16.680	15.990	16.020	15.357	1,201,278
2024-03-21	16.740	17.030	16.140	16.650	15.961	1,557,328
2024-03-20	16.280	16.860	16.220	16.740	16.047	1,159,937
2024-03-19	16.270	16.500	16.160	16.280	15.606	957,441
2024-03-18	15.710	16.300	15.650	16.270	15.596	1,698,632
2024-03-15	15.090	15.540	14.990	15.510	14.868	1,094,150
2024-03-14	15.410	15.470	14.850	15.090	14.465	921,500
2024-03-13	15.220	15.410	15.000	15.260	14.628	1,236,504
2024-03-12	14.940	15.370	14.730	15.330	14.695	1,710,532
2024-03-11	14.550	14.780	14.340	14.730	14.120	1,266,332
2024-03-08	14.420	14.560	14.150	14.450	13.852	932,100
2024-03-07	14.480	14.860	14.320	14.390	13.794	1,243,300
2024-03-06	14.120	14.640	14.010	14.410	13.813	1,238,100
2024-03-05	14.620	14.700	14.060	14.170	13.583	1,213,325
2024-03-04	14.950	15.060	14.220	14.630	14.024	1,902,400
2024-03-01	14.700	15.220	14.620	14.880	14.264	1,344,900
2024-02-29	13.950	14.720	13.700	14.650	14.043	2,269,568
2024-02-28	15.940	16.800	13.920	14.000	13.420	3,609,024
2024-02-27	15.390	15.930	15.190	15.850	15.194	1,503,110
2024-02-26	15.000	15.840	14.790	15.340	14.705	2,082,400
2024-02-23	14.170	14.920	14.170	14.910	14.293	1,562,872
2024-02-22	13.700	14.210	13.610	14.170	13.583	1,728,326
2024-02-21	12.870	14.090	12.860	13.470	12.912	2,140,125
2024-02-20	12.600	13.060	12.160	12.970	12.433	2,501,327
2024-02-19	12.350	12.800	12.100	12.510	11.992	3,163,852
2024-02-08	10.320	12.290	10.020	12.060	11.561	3,537,523
2024-02-07	11.900	11.900	10.120	10.320	9.893	3,751,508
2024-02-06	12.310	12.650	10.500	11.860	11.369	3,161,517
2024-02-05	14.890	14.900	12.000	12.310	11.800	2,840,428
2024-02-02	15.990	16.490	14.420	14.940	14.321	1,770,400
2024-02-01	16.110	16.500	15.280	15.900	15.242	1,643,100
2024-01-31	17.360	17.360	16.000	16.110	15.443	1,693,550
2024-01-30	18.000	18.190	17.220	17.280	16.565	869,020
2024-01-29	18.920	19.250	17.850	18.000	17.255	1,070,000

← NewerPage 11 of 21 · 1,220 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.