Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.600	25.360	24.020	24.740	23.324	1,219,518
2022-11-04	25.500	26.110	24.450	24.560	23.155	2,816,424
2022-11-03	22.580	25.500	22.530	25.120	23.683	3,032,061
2022-11-02	22.390	22.740	22.130	22.590	21.297	580,779
2022-11-01	22.300	22.500	21.860	22.390	21.109	567,232
2022-10-31	22.500	22.500	21.860	21.980	20.722	539,523
2022-10-28	23.130	23.540	21.940	22.020	20.760	605,523
2022-10-27	23.320	23.820	23.020	23.080	21.759	648,800
2022-10-26	22.710	23.200	22.710	23.150	21.825	538,900
2022-10-25	23.240	23.630	22.540	22.680	21.382	733,994
2022-10-24	24.500	24.500	23.000	23.360	22.023	1,295,714
2022-10-21	24.900	24.900	24.100	24.260	22.872	727,657
2022-10-20	24.280	25.300	24.130	24.170	22.787	1,299,914
2022-10-19	24.500	25.000	23.900	24.420	23.023	1,481,130
2022-10-18	23.270	25.400	22.500	24.440	23.042	3,186,556
2022-10-17	21.410	23.560	21.210	22.650	21.354	2,269,423
2022-10-14	20.340	21.200	20.180	21.190	19.978	531,900
2022-10-13	19.790	20.500	19.570	20.210	19.054	393,596
2022-10-12	19.830	19.830	19.000	19.800	18.667	468,996
2022-10-11	19.290	19.850	18.630	19.730	18.601	673,449
2022-10-10	19.450	19.600	18.930	19.140	18.045	390,765
2022-09-30	20.100	20.100	19.240	19.350	18.243	346,010
2022-09-29	20.370	20.700	19.710	19.900	18.761	531,287
2022-09-28	20.900	21.010	20.240	20.280	19.120	575,119
2022-09-27	19.770	20.690	19.750	20.650	19.468	933,016
2022-09-26	16.640	21.280	16.640	19.880	18.743	1,023,132
2022-09-23	20.530	21.400	20.250	20.630	19.450	913,110
2022-09-22	20.820	21.240	20.620	20.650	19.468	349,900
2022-09-21	20.750	21.270	20.220	21.040	19.836	347,832
2022-09-20	20.370	20.710	20.370	20.590	19.412	336,600
2022-09-19	20.910	20.930	20.240	20.360	19.195	368,402
2022-09-16	21.510	21.510	20.800	20.930	19.732	368,596
2022-09-15	22.030	22.300	21.170	21.510	20.279	558,100
2022-09-14	22.010	22.380	21.740	22.130	20.864	393,374
2022-09-13	22.190	22.380	21.940	22.130	20.864	490,592
2022-09-09	21.880	22.310	21.670	22.050	20.788	476,915
2022-09-08	22.310	22.400	21.800	21.840	20.590	417,982
2022-09-07	22.500	22.500	22.050	22.170	20.901	430,446
2022-09-06	22.730	22.900	22.400	22.500	21.213	421,532
2022-09-05	22.850	22.900	22.320	22.720	21.420	487,105
2022-09-02	22.480	22.770	22.340	22.640	21.345	289,900
2022-09-01	22.470	22.910	22.350	22.480	21.194	360,447
2022-08-31	23.080	23.170	22.400	22.470	21.184	490,065
2022-08-30	22.970	23.410	22.830	23.160	21.835	393,230
2022-08-29	22.590	23.060	21.600	22.930	21.618	571,201
2022-08-26	23.040	23.270	22.770	22.800	21.495	403,511
2022-08-25	23.110	23.390	22.610	22.820	21.514	433,947
2022-08-24	23.910	23.960	23.000	23.000	21.684	541,072
2022-08-23	24.100	24.170	23.560	23.840	22.476	493,200
2022-08-22	23.640	24.250	23.410	24.080	22.702	465,041
2022-08-19	23.900	24.450	23.590	23.590	22.240	559,346
2022-08-18	24.370	24.370	23.800	24.110	22.730	436,300
2022-08-17	24.260	24.650	24.190	24.300	22.910	414,396
2022-08-16	24.580	24.760	24.130	24.210	22.825	419,464
2022-08-15	24.460	24.620	23.910	24.560	23.155	625,402
2022-08-12	24.850	24.990	24.370	24.430	23.032	539,599
2022-08-11	24.950	25.120	24.460	24.860	23.438	687,300
2022-08-10	24.080	24.570	23.700	24.450	23.051	655,600
2022-08-09	24.110	24.310	23.820	24.070	22.693	392,370
2022-08-08	23.800	24.240	23.610	24.140	22.759	416,178

← NewerPage 17 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.