Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.140	22.390	22.010	22.050	21.137	739,900
2023-11-01	22.010	22.490	22.000	22.210	21.290	891,124
2023-10-31	21.920	22.190	21.820	22.120	21.204	802,947
2023-10-30	21.870	22.470	21.680	21.900	20.993	820,800
2023-10-27	21.200	21.950	20.940	21.870	20.964	1,207,200
2023-10-26	21.580	21.670	20.810	21.190	20.313	1,579,900
2023-10-25	21.950	22.300	21.220	21.850	20.945	1,766,000
2023-10-24	21.300	21.990	21.020	21.950	21.041	912,500
2023-10-23	21.700	21.700	21.060	21.300	20.418	646,106
2023-10-20	21.960	22.190	21.470	21.520	20.629	527,400
2023-10-19	21.710	22.300	21.400	21.760	20.859	884,309
2023-10-18	22.160	22.280	21.700	21.760	20.859	651,064
2023-10-17	22.250	22.400	22.010	22.200	21.281	707,964
2023-10-16	22.260	22.550	22.040	22.160	21.242	804,900
2023-10-13	22.500	22.800	22.120	22.260	21.338	993,145
2023-10-12	22.810	22.980	22.400	22.570	21.635	926,709
2023-10-11	23.000	23.110	22.570	22.780	21.837	938,500
2023-10-10	22.840	23.400	22.670	22.810	21.866	1,286,400
2023-10-09	23.050	23.380	22.690	22.810	21.866	1,198,326
2023-09-28	23.500	23.640	23.000	23.170	22.211	1,464,100
2023-09-27	23.040	23.560	22.820	23.290	22.326	1,177,700
2023-09-26	23.610	23.680	23.060	23.080	22.124	804,100
2023-09-25	22.970	23.850	22.960	23.690	22.709	1,360,600
2023-09-22	22.590	23.340	22.510	23.070	22.115	1,441,813
2023-09-21	22.930	23.220	22.660	22.700	21.760	1,429,614
2023-09-20	24.160	24.320	23.020	23.160	22.201	2,111,053
2023-09-19	24.800	24.940	23.700	23.930	22.939	4,429,054
2023-09-18	25.180	26.260	24.080	25.700	24.636	6,932,311
2023-09-15	23.140	25.280	22.950	25.110	24.070	5,010,420
2023-09-14	23.310	23.830	22.610	22.910	21.961	1,545,567
2023-09-13	23.310	24.360	23.240	23.500	22.527	2,493,900
2023-09-12	22.880	23.440	22.710	23.310	22.345	1,596,059
2023-09-11	22.340	23.000	22.130	22.880	21.933	1,235,498
2023-09-08	22.050	22.550	21.730	22.340	21.415	1,268,000
2023-09-07	22.660	22.980	22.000	22.050	21.137	1,743,755
2023-09-06	22.670	23.050	22.550	22.810	21.866	1,260,268
2023-09-05	23.280	23.290	22.400	22.670	21.731	2,348,055
2023-09-04	23.400	23.530	22.780	23.290	22.326	2,129,128
2023-09-01	23.890	24.450	23.360	23.560	22.584	2,742,930
2023-08-31	23.620	24.370	23.210	23.890	22.901	3,796,780
2023-08-30	24.800	25.050	23.560	23.650	22.671	5,350,355
2023-08-29	24.370	26.190	23.970	25.980	24.904	8,335,418
2023-08-28	23.010	27.380	22.500	26.090	25.010	10,270,362
2023-08-25	24.730	26.490	23.440	23.600	22.623	9,390,133
2023-08-24	21.300	23.680	20.290	23.270	22.306	5,298,423
2023-08-23	21.050	22.330	20.770	21.440	20.552	1,797,300
2023-08-22	21.450	21.520	20.460	21.010	20.140	1,146,476
2023-08-21	21.410	22.070	21.320	21.320	20.437	1,021,900
2023-08-18	21.450	22.110	21.450	21.520	20.629	1,187,545
2023-08-17	21.120	21.600	20.790	21.580	20.686	1,092,735
2023-08-16	21.560	22.220	21.150	21.270	20.389	1,456,890
2023-08-15	21.560	21.690	21.280	21.580	20.686	748,471
2023-08-14	21.430	21.500	20.710	21.310	20.428	950,232
2023-08-11	21.430	21.870	21.210	21.290	20.408	1,272,200
2023-08-10	21.060	21.570	21.000	21.290	20.408	708,300
2023-08-09	21.570	21.690	21.060	21.060	20.188	759,700
2023-08-08	21.300	21.650	21.180	21.520	20.629	806,000
2023-08-07	21.330	21.920	21.220	21.270	20.389	1,068,899
2023-08-04	22.170	22.390	21.570	21.660	20.763	1,229,600
2023-08-03	22.030	22.650	21.980	22.180	21.262	1,290,600

← NewerPage 13 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.