Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.110	23.750	23.110	23.610	21.896	625,400
2022-05-11	23.400	24.160	23.130	23.140	21.460	683,718
2022-05-10	22.680	23.480	22.520	23.480	21.776	538,945
2022-05-09	22.530	23.100	22.300	23.000	21.331	489,887
2022-05-06	22.160	22.830	22.150	22.530	20.895	580,631
2022-05-05	22.150	22.900	21.250	22.680	21.034	1,075,747
2022-04-29	20.000	22.340	19.960	22.000	20.403	1,895,369
2022-04-28	21.300	21.780	19.370	19.940	18.493	2,227,304
2022-04-27	22.950	22.950	20.850	22.190	20.579	2,741,074
2022-04-26	25.090	26.460	23.600	23.860	22.128	2,410,920
2022-04-25	26.300	27.130	24.500	24.510	22.731	2,456,588
2022-04-22	27.390	29.380	26.520	26.650	24.716	2,649,583
2022-04-21	25.910	27.950	25.880	27.840	25.819	2,921,034
2022-04-20	24.450	27.430	24.440	26.070	24.178	2,270,691
2022-04-19	23.850	24.490	23.660	24.470	22.694	486,712
2022-04-18	23.520	24.290	22.970	24.150	22.397	490,941
2022-04-15	23.900	23.900	23.250	23.400	21.702	327,584
2022-04-14	23.860	24.400	23.690	23.930	22.193	289,000
2022-04-13	24.090	24.300	23.460	23.700	21.980	340,032
2022-04-12	23.500	24.180	23.000	24.090	22.342	504,400
2022-04-11	24.570	24.570	23.000	23.380	21.683	606,700
2022-04-08	25.280	25.280	24.440	24.480	22.703	489,041
2022-04-07	25.990	26.000	25.010	25.020	23.204	520,131
2022-04-06	25.820	26.490	25.650	26.020	24.131	519,513
2022-04-01	26.380	26.410	25.800	25.820	23.946	591,200
2022-03-31	26.100	26.680	26.000	26.410	24.493	447,500
2022-03-30	26.010	26.520	25.600	26.310	24.400	519,600
2022-03-29	26.180	26.750	25.820	25.880	24.002	561,713
2022-03-28	26.590	26.620	25.600	26.020	24.131	534,074
2022-03-25	26.530	27.170	26.530	26.840	24.892	876,451
2022-03-24	26.300	26.550	25.870	26.440	24.521	577,203
2022-03-23	26.380	26.580	26.180	26.330	24.419	430,652
2022-03-22	27.060	27.070	26.190	26.380	24.465	565,974
2022-03-21	26.390	26.980	26.190	26.820	24.873	831,099
2022-03-18	25.820	26.300	25.820	26.080	24.187	583,413
2022-03-17	25.860	26.980	25.840	26.050	24.159	1,041,691
2022-03-16	25.670	25.830	24.750	25.610	23.751	720,016
2022-03-15	26.310	26.830	24.860	25.000	23.185	794,944
2022-03-14	27.470	27.520	26.550	26.550	24.623	727,914
2022-03-11	27.320	27.700	26.730	27.510	25.513	824,539
2022-03-10	27.050	28.650	27.010	27.320	25.337	1,599,465
2022-03-09	27.650	27.900	25.600	26.550	24.623	1,410,930
2022-03-08	30.220	30.220	27.310	27.650	25.643	2,445,547
2022-03-07	28.750	31.550	28.570	30.700	28.472	3,118,731
2022-03-04	28.760	29.140	28.460	28.750	26.663	691,822
2022-03-03	29.590	29.590	28.660	28.700	26.617	1,033,383
2022-03-02	29.300	29.580	29.010	29.450	27.313	484,096
2022-03-01	29.330	29.660	29.200	29.520	27.377	727,201
2022-02-28	30.480	30.670	29.180	29.450	27.313	1,341,994
2022-02-25	30.500	31.220	30.410	30.670	28.444	846,380
2022-02-24	31.200	32.730	30.200	30.350	28.147	1,936,332
2022-02-23	30.220	31.100	30.090	31.100	28.843	730,196
2022-02-22	30.580	30.900	29.930	30.100	27.915	783,210
2022-02-21	30.280	30.990	30.200	30.990	28.741	567,928
2022-02-18	30.050	30.650	29.980	30.350	28.147	479,832
2022-02-17	30.960	31.110	30.430	30.480	28.268	724,229
2022-02-16	30.550	31.300	30.550	30.960	28.713	691,825
2022-02-15	30.720	31.300	29.910	30.550	28.333	795,546
2022-02-14	30.910	31.420	30.360	30.720	28.490	896,427
2022-02-11	31.890	32.020	31.010	31.150	28.889	905,400

← NewerPage 19 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.