Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.550	22.970	22.050	22.130	21.214	1,697,045
2023-08-01	22.490	23.180	22.400	22.550	21.616	2,630,394
2023-07-31	22.750	22.980	22.120	22.650	21.712	2,464,980
2023-07-28	21.800	23.100	21.610	22.980	22.028	2,228,013
2023-07-27	22.000	22.440	21.700	21.800	20.897	1,026,804
2023-07-26	22.320	22.500	21.710	22.100	21.185	1,286,032
2023-07-25	21.560	21.800	21.400	21.780	20.878	522,746
2023-07-24	21.250	21.740	21.180	21.560	20.667	615,204
2023-07-21	21.090	21.490	20.840	21.360	20.476	566,073
2023-07-20	21.710	21.850	21.080	21.090	20.217	449,088
2023-07-19	21.340	21.560	21.150	21.440	20.552	505,432
2023-07-18	21.300	21.490	21.080	21.340	20.456	420,132
2023-07-17	21.220	21.390	20.770	21.250	20.370	547,952
2023-07-14	20.970	21.210	20.750	21.140	20.265	458,100
2023-07-13	20.590	20.980	20.590	20.890	20.025	636,386
2023-07-12	20.800	20.920	20.260	20.320	19.479	639,200
2023-07-11	20.850	20.950	20.570	20.690	19.833	695,500
2023-07-10	20.760	21.100	20.650	20.700	19.843	471,500
2023-07-07	21.100	21.200	20.650	20.700	19.843	451,100
2023-07-06	21.390	21.390	21.000	21.220	20.006	295,000
2023-07-05	21.430	21.510	21.190	21.310	20.091	393,500
2023-07-04	21.170	21.430	21.170	21.370	20.147	592,045
2023-07-03	21.600	21.740	21.070	21.120	19.912	958,800
2023-06-30	21.880	21.880	21.230	21.300	20.081	1,317,749
2023-06-29	21.450	21.500	20.800	21.250	20.034	1,161,300
2023-06-28	20.460	20.900	19.850	20.900	19.704	706,549
2023-06-27	19.710	20.470	19.710	20.280	19.120	808,248
2023-06-26	20.030	20.220	19.650	19.800	18.667	511,000
2023-06-21	20.690	20.690	20.240	20.240	19.082	456,600
2023-06-20	20.800	21.050	20.460	20.580	19.402	435,503
2023-06-19	20.940	21.370	20.730	20.750	19.563	482,700
2023-06-16	21.500	21.650	21.180	21.190	19.978	696,391
2023-06-15	21.630	21.980	21.410	21.510	20.279	689,105
2023-06-14	21.220	22.200	20.820	21.690	20.449	838,600
2023-06-13	20.900	21.430	20.900	21.220	20.006	407,400
2023-06-12	20.380	21.130	20.300	21.000	19.798	600,600
2023-06-09	20.860	21.140	20.740	20.810	19.619	278,800
2023-06-08	21.250	21.450	20.960	20.960	19.761	352,605
2023-06-07	21.410	21.490	21.140	21.360	20.138	309,200
2023-06-06	21.780	21.870	21.320	21.390	20.166	359,200
2023-06-05	21.790	22.090	21.520	21.780	20.534	560,927
2023-06-02	21.660	22.110	21.610	21.660	20.421	325,995
2023-06-01	21.280	21.900	21.010	21.680	20.440	491,200
2023-05-31	21.730	21.970	21.430	21.440	20.213	505,800
2023-05-30	22.090	22.090	21.360	21.610	20.374	500,500
2023-05-29	22.400	22.440	21.700	21.880	20.628	516,096
2023-05-26	21.920	22.430	21.750	22.160	20.892	533,500
2023-05-25	22.000	22.260	21.580	21.920	20.666	523,600
2023-05-24	21.870	22.300	21.750	22.100	20.835	490,895
2023-05-23	22.150	22.690	21.990	22.100	20.835	902,713
2023-05-22	21.680	22.080	21.460	22.070	20.807	588,500
2023-05-19	21.480	21.690	21.160	21.680	20.440	428,400
2023-05-18	21.310	21.870	21.210	21.470	20.242	455,900
2023-05-17	20.970	21.550	20.880	21.480	20.251	457,132
2023-05-16	20.980	21.260	20.860	20.930	19.732	371,800
2023-05-15	21.000	21.330	20.670	21.030	19.827	779,701
2023-05-12	21.330	21.610	21.130	21.130	19.921	321,852
2023-05-11	21.050	21.440	20.820	21.390	20.166	491,400
2023-05-10	20.780	21.050	20.630	20.900	19.704	552,357
2023-05-09	21.050	21.170	20.670	20.730	19.544	487,311

← NewerPage 14 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.