Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.250	27.250	26.110	26.450	24.937	894,700
2023-02-06	26.880	26.880	26.490	26.840	25.304	428,770
2023-02-03	26.510	26.890	26.310	26.850	25.314	602,000
2023-02-02	26.800	27.090	26.500	26.710	25.182	752,500
2023-02-01	26.150	26.660	26.100	26.650	25.125	524,700
2023-01-31	26.410	26.720	25.800	26.100	24.607	573,800
2023-01-30	26.640	26.970	26.090	26.180	24.682	538,741
2023-01-20	26.000	26.780	25.800	26.410	24.899	677,100
2023-01-19	26.190	27.050	26.160	26.240	24.739	764,254
2023-01-18	26.160	28.020	26.160	26.830	25.295	1,204,300
2023-01-17	25.780	26.650	25.710	26.300	24.795	856,056
2023-01-16	25.230	25.830	25.230	25.670	24.201	553,352
2023-01-13	25.490	25.700	25.220	25.280	23.834	585,300
2023-01-12	25.670	26.100	25.370	25.480	24.022	418,264
2023-01-11	25.900	26.200	25.280	25.670	24.201	671,609
2023-01-10	25.390	25.730	25.130	25.670	24.201	457,600
2023-01-09	25.370	25.880	25.260	25.270	23.824	457,100
2023-01-06	25.350	25.520	25.120	25.370	23.918	533,991
2023-01-05	24.950	25.600	24.810	25.350	23.900	898,300
2023-01-04	24.480	25.380	24.250	24.950	23.522	900,000
2023-01-03	24.340	24.980	24.090	24.460	23.060	1,230,309
2022-12-30	23.800	24.260	23.310	24.260	22.872	622,564
2022-12-29	23.780	24.300	23.490	23.710	22.353	502,100
2022-12-28	24.000	24.600	23.400	23.780	22.419	964,100
2022-12-27	24.490	24.850	23.300	23.900	22.533	1,793,155
2022-12-26	23.930	24.900	23.810	24.490	23.089	756,243
2022-12-23	25.800	25.800	23.900	23.950	22.580	1,526,185
2022-12-22	24.770	26.410	24.770	25.800	24.324	1,285,786
2022-12-21	24.700	25.050	24.400	24.790	23.372	364,418
2022-12-20	24.890	25.090	24.600	24.890	23.466	364,100
2022-12-19	25.150	26.350	24.600	24.890	23.466	624,955
2022-12-16	25.940	26.460	25.100	25.240	23.796	969,807
2022-12-15	27.000	28.490	26.100	26.250	24.748	1,424,400
2022-12-14	26.660	27.960	26.400	27.360	25.795	1,169,882
2022-12-13	26.500	26.670	26.170	26.670	25.144	450,305
2022-12-12	27.210	27.210	26.300	26.390	24.880	720,108
2022-12-09	27.410	27.850	26.570	26.580	25.059	1,027,620
2022-12-08	27.510	28.080	27.200	27.710	26.124	725,503
2022-12-07	27.680	27.930	27.110	27.830	26.238	839,807
2022-12-06	27.370	27.880	27.240	27.650	26.068	752,017
2022-12-05	29.300	29.650	27.100	27.510	25.936	1,811,018
2022-12-02	28.320	29.600	28.290	29.260	27.586	1,411,680
2022-12-01	28.000	28.900	27.500	28.320	26.700	1,063,347
2022-11-30	28.000	28.700	27.200	27.400	25.832	666,200
2022-11-29	27.540	28.350	27.200	28.150	26.539	963,304
2022-11-28	26.990	27.730	26.780	27.280	25.719	700,347
2022-11-25	28.430	28.430	27.120	27.280	25.719	978,300
2022-11-24	27.800	28.740	27.200	28.370	26.747	1,781,000
2022-11-23	28.690	28.690	26.560	27.480	25.908	1,545,213
2022-11-22	27.740	29.270	27.600	28.180	26.568	3,397,439
2022-11-21	24.000	27.450	23.680	27.300	25.738	3,003,547
2022-11-18	24.610	24.770	24.010	24.070	22.693	696,400
2022-11-17	24.150	24.820	24.040	24.650	23.240	673,355
2022-11-16	24.950	25.500	24.210	24.280	22.891	858,400
2022-11-15	25.650	25.650	24.750	24.950	23.522	1,115,944
2022-11-14	24.950	25.970	24.400	25.370	23.918	1,596,986
2022-11-11	24.670	25.930	24.180	24.710	23.296	1,826,600
2022-11-10	23.860	24.530	23.680	24.420	23.023	893,800
2022-11-09	24.050	24.280	23.860	23.880	22.514	494,285
2022-11-08	25.000	25.100	23.960	24.060	22.683	779,532

← NewerPage 16 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.