Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.270	19.500	18.780	18.920	18.137	1,009,100
2024-01-25	18.830	19.010	18.310	18.950	18.165	1,097,800
2024-01-24	18.280	18.830	17.780	18.540	17.772	1,374,400
2024-01-23	18.500	18.520	17.680	18.190	17.437	1,607,100
2024-01-22	19.890	19.980	18.160	18.500	17.734	1,387,364
2024-01-19	20.170	20.260	19.760	19.820	18.999	1,014,550
2024-01-18	20.640	20.770	19.560	19.860	19.038	1,857,253
2024-01-17	21.400	21.710	20.700	20.720	19.862	1,112,114
2024-01-16	21.870	22.080	21.100	21.440	20.552	1,525,600
2024-01-15	21.720	21.720	21.720	21.720	20.821	0
2024-01-12	22.170	22.490	21.660	21.720	20.821	1,982,232
2024-01-11	22.410	22.530	21.600	22.330	21.405	2,972,542
2024-01-10	22.500	23.790	22.110	23.000	22.048	4,203,500
2024-01-09	21.680	24.570	21.560	22.650	21.712	2,216,432
2024-01-08	22.040	22.060	21.540	21.540	20.648	803,200
2024-01-05	22.400	22.580	21.850	22.050	21.137	880,300
2024-01-04	22.390	22.430	22.160	22.380	21.453	615,300
2024-01-03	22.400	22.570	22.010	22.380	21.453	710,100
2024-01-02	22.110	22.640	21.860	22.480	21.549	1,223,514
2023-12-29	21.530	22.110	21.510	22.110	21.195	685,600
2023-12-28	21.500	21.680	20.800	21.580	20.686	616,342
2023-12-27	20.830	21.200	20.600	21.070	20.198	531,850
2023-12-26	21.130	21.200	20.700	20.840	19.977	451,127
2023-12-25	21.880	21.880	20.880	21.040	20.169	851,800
2023-12-22	21.800	21.970	21.470	21.550	20.658	582,693
2023-12-21	21.590	21.850	21.190	21.750	20.849	496,300
2023-12-20	21.750	22.000	21.560	21.560	20.667	609,785
2023-12-19	21.680	22.170	21.310	21.720	20.821	636,800
2023-12-18	21.950	22.210	21.640	21.750	20.849	662,932
2023-12-15	21.960	22.130	21.840	22.010	21.099	410,000
2023-12-14	21.940	22.210	21.760	21.850	20.945	471,300
2023-12-13	21.950	22.060	21.710	21.830	20.926	437,400
2023-12-12	22.050	22.060	21.650	21.900	20.993	506,900
2023-12-11	21.780	22.080	21.460	21.910	21.003	784,800
2023-12-08	22.510	22.530	21.630	21.730	20.830	870,411
2023-12-07	22.620	22.940	22.290	22.330	21.405	537,082
2023-12-06	22.530	22.860	22.390	22.710	21.770	759,300
2023-12-05	23.410	23.410	22.430	22.470	21.540	797,089
2023-12-04	22.860	23.080	22.610	22.820	21.875	667,300
2023-12-01	23.190	23.190	22.720	22.860	21.913	593,500
2023-11-30	23.090	23.150	22.770	22.980	22.028	642,406
2023-11-29	23.150	23.310	22.950	23.120	22.163	486,200
2023-11-28	22.950	23.380	22.790	23.210	22.249	768,055
2023-11-27	22.930	23.140	22.720	22.950	22.000	662,300
2023-11-24	22.980	23.300	22.760	22.910	21.961	621,200
2023-11-23	22.900	23.170	22.830	23.040	22.086	411,732
2023-11-22	23.000	23.380	22.790	22.930	21.981	628,200
2023-11-21	23.490	23.500	23.000	23.060	22.105	572,700
2023-11-20	22.910	23.430	22.750	23.340	22.374	764,100
2023-11-17	22.900	22.930	22.680	22.850	21.904	496,206
2023-11-16	22.870	23.000	22.720	22.780	21.837	595,706
2023-11-15	22.950	23.070	22.640	22.920	21.971	590,500
2023-11-14	22.800	22.900	22.520	22.750	21.808	612,600
2023-11-13	22.580	22.850	22.460	22.850	21.904	635,700
2023-11-10	22.370	22.680	22.260	22.560	21.626	547,100
2023-11-09	22.770	22.860	22.360	22.490	21.559	752,300
2023-11-08	22.790	22.870	22.430	22.670	21.731	1,045,846
2023-11-07	22.700	22.970	22.290	22.790	21.846	833,900
2023-11-06	22.270	22.870	22.270	22.650	21.712	664,747
2023-11-03	22.100	22.660	21.950	22.270	21.348	707,500

← NewerPage 12 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.