Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23.310	23.880	23.310	23.780	22.419	431,126
2022-08-04	23.370	23.580	23.100	23.440	22.099	429,868
2022-08-03	23.000	23.800	23.000	23.180	21.854	575,956
2022-08-02	24.130	24.320	22.810	23.000	21.684	791,464
2022-08-01	24.520	24.680	24.200	24.330	22.938	354,800
2022-07-29	24.600	24.880	24.390	24.420	23.023	524,313
2022-07-28	24.960	25.030	24.650	24.700	23.287	530,800
2022-07-27	24.480	25.170	24.300	24.890	23.466	697,237
2022-07-26	24.110	24.550	23.810	24.500	23.098	427,399
2022-07-25	24.020	24.430	23.830	24.020	22.646	384,164
2022-07-22	24.700	24.720	23.810	24.020	22.646	494,906
2022-07-21	24.600	24.780	24.250	24.330	22.938	690,200
2022-07-20	23.850	25.100	23.700	24.540	23.136	1,315,986
2022-07-19	23.690	23.930	23.500	23.850	22.485	542,713
2022-07-18	22.550	23.680	22.550	23.650	22.297	832,674
2022-07-15	22.910	23.170	22.330	22.550	21.260	560,900
2022-07-14	22.710	23.490	22.580	22.980	21.665	628,339
2022-07-13	22.740	23.110	22.510	22.710	21.411	718,168
2022-07-12	23.690	23.940	22.800	22.810	21.505	862,722
2022-07-11	24.040	24.370	23.440	23.710	22.353	663,423
2022-07-08	23.880	24.680	23.870	24.120	22.740	1,083,554
2022-07-07	24.350	24.520	23.600	23.720	22.363	946,548
2022-07-06	23.730	24.830	23.390	24.460	23.060	1,416,387
2022-07-05	24.190	24.310	23.240	23.700	22.344	671,241
2022-07-04	24.170	24.330	23.860	24.190	22.806	593,313
2022-07-01	24.460	24.960	23.950	24.070	22.693	849,449
2022-06-30	23.820	25.150	23.820	24.520	23.117	1,451,816
2022-06-29	24.440	24.500	23.670	23.780	22.419	729,889
2022-06-28	24.000	24.440	23.520	24.270	22.881	654,358
2022-06-27	24.200	24.550	23.880	23.980	22.608	675,572
2022-06-24	23.670	24.390	23.570	24.000	22.627	679,427
2022-06-23	23.450	23.800	23.360	23.660	22.306	616,612
2022-06-22	24.150	24.170	23.310	23.360	22.023	877,788
2022-06-21	24.470	24.660	23.770	24.130	22.749	1,171,004
2022-06-20	23.210	25.400	23.210	24.550	23.145	1,902,930
2022-06-17	23.770	23.770	22.660	23.180	21.854	1,074,100
2022-06-16	23.000	24.130	22.750	23.690	22.335	1,184,297
2022-06-15	22.910	23.500	22.750	23.250	21.920	768,440
2022-06-14	22.620	23.250	22.180	22.830	21.524	648,898
2022-06-13	22.750	23.440	22.750	23.010	21.693	606,341
2022-06-10	22.940	23.320	22.750	23.320	21.627	692,281
2022-06-09	23.460	23.690	22.910	23.380	21.683	618,461
2022-06-08	23.740	23.860	22.970	23.560	21.850	692,200
2022-06-07	24.610	24.610	23.520	23.740	22.017	800,128
2022-06-06	22.900	24.680	22.900	24.280	22.518	1,196,237
2022-06-02	22.420	22.950	22.130	22.900	21.238	612,533
2022-06-01	22.380	22.790	22.090	22.560	20.923	586,413
2022-05-31	22.220	22.380	21.430	22.300	20.681	496,273
2022-05-30	21.790	22.030	21.300	21.960	20.366	530,432
2022-05-27	21.870	21.930	21.500	21.630	20.060	356,600
2022-05-26	21.990	22.100	21.170	21.560	19.995	468,878
2022-05-25	21.500	21.950	21.500	21.840	20.255	326,232
2022-05-24	23.010	23.480	21.510	21.520	19.958	784,200
2022-05-23	22.790	23.250	22.500	23.000	21.331	438,600
2022-05-20	22.660	23.200	22.430	22.700	21.052	546,973
2022-05-19	22.130	22.770	22.100	22.410	20.783	464,332
2022-05-18	22.450	22.800	22.400	22.500	20.867	346,700
2022-05-17	23.000	23.080	22.260	22.410	20.783	799,292
2022-05-16	23.160	23.490	22.800	22.990	21.321	470,922
2022-05-13	23.730	24.100	22.910	23.090	21.414	540,200

← NewerPage 18 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.