Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.280	21.760	20.960	21.100	19.893	606,900
2023-05-05	21.810	21.900	21.120	21.350	20.128	454,300
2023-05-04	21.700	21.870	21.350	21.650	20.411	605,600
2023-04-28	21.980	21.980	21.280	21.530	20.298	535,248
2023-04-27	21.000	21.840	20.920	21.470	20.242	664,832
2023-04-26	20.920	21.380	20.920	21.210	19.996	723,332
2023-04-25	22.050	22.650	20.930	21.230	20.015	1,113,600
2023-04-24	21.480	22.590	21.480	22.200	20.930	567,300
2023-04-21	22.860	23.050	22.030	22.130	20.864	486,000
2023-04-20	22.900	23.530	22.440	22.750	21.448	510,800
2023-04-19	23.280	23.390	22.830	22.880	21.571	547,400
2023-04-18	23.600	23.840	23.110	23.280	21.948	496,285
2023-04-17	23.870	23.870	23.520	23.680	22.325	280,332
2023-04-14	23.990	24.430	23.670	23.670	22.316	565,532
2023-04-13	23.910	24.430	23.830	23.900	22.533	620,032
2023-04-12	23.710	24.160	23.710	24.030	22.655	427,700
2023-04-11	23.720	24.050	23.430	23.890	22.523	670,817
2023-04-10	25.080	25.080	23.640	23.680	22.325	1,064,300
2023-04-07	24.500	25.140	24.320	24.900	23.475	456,300
2023-04-06	24.950	24.950	24.280	24.520	23.117	447,060
2023-04-04	25.500	25.500	24.410	24.670	23.258	757,516
2023-04-03	24.840	25.470	24.600	25.420	23.966	807,780
2023-03-31	24.530	24.840	24.290	24.840	23.419	505,862
2023-03-30	24.510	24.510	24.110	24.320	22.928	421,900
2023-03-29	24.950	24.950	24.300	24.330	22.938	788,332
2023-03-28	24.910	24.930	24.500	24.680	23.268	421,700
2023-03-27	25.100	25.100	24.460	24.900	23.475	837,350
2023-03-24	25.000	25.220	24.580	24.750	23.334	996,900
2023-03-23	25.480	25.480	24.970	25.000	23.570	643,466
2023-03-22	25.680	25.900	25.110	25.430	23.975	818,064
2023-03-21	25.370	25.820	25.000	25.670	24.201	626,903
2023-03-20	25.200	25.390	24.550	25.270	23.824	447,003
2023-03-17	25.100	25.490	25.010	25.110	23.673	334,800
2023-03-16	25.700	25.700	25.050	25.230	23.786	416,851
2023-03-15	25.600	25.950	25.400	25.650	24.182	474,500
2023-03-14	26.030	26.280	25.200	25.380	23.928	967,614
2023-03-13	26.380	26.380	25.970	26.180	24.682	598,112
2023-03-10	26.720	26.720	26.080	26.170	24.673	848,328
2023-03-09	27.050	27.160	26.660	26.720	25.191	474,700
2023-03-08	27.030	27.130	26.630	26.860	25.323	539,180
2023-03-07	27.720	27.720	26.600	26.650	25.125	1,243,480
2023-03-06	27.400	27.800	27.060	27.720	26.134	618,700
2023-03-03	27.680	28.070	27.140	27.300	25.738	699,103
2023-03-02	28.560	28.680	27.680	27.850	26.256	920,400
2023-03-01	29.250	29.250	28.030	28.480	26.850	1,117,720
2023-02-28	28.650	29.480	28.510	29.020	27.360	793,121
2023-02-27	28.910	29.760	28.490	28.520	26.888	882,960
2023-02-24	28.820	29.120	28.570	28.910	27.256	622,300
2023-02-23	28.750	29.280	28.700	28.970	27.312	778,044
2023-02-22	29.770	29.770	28.950	28.950	27.294	1,233,151
2023-02-21	29.720	30.780	29.430	29.980	28.265	2,012,135
2023-02-20	29.760	30.520	28.520	30.300	28.566	3,572,846
2023-02-17	27.520	31.300	27.470	29.700	28.001	3,834,459
2023-02-16	28.870	28.870	27.360	27.460	25.889	1,391,100
2023-02-15	27.380	29.150	27.210	28.900	27.246	1,682,018
2023-02-14	27.540	27.800	27.020	27.270	25.710	508,960
2023-02-13	26.540	27.560	26.430	27.500	25.927	1,171,200
2023-02-10	26.360	26.700	26.290	26.430	24.918	412,589
2023-02-09	26.580	26.750	26.210	26.720	25.191	483,332
2023-02-08	26.450	26.660	26.120	26.420	24.908	510,759

← NewerPage 15 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.