Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.000	33.080	32.550	32.680	32.680	3,009,776
2026-07-22	32.540	33.080	32.420	32.800	32.800	3,005,589
2026-07-21	32.830	33.500	31.540	32.860	32.860	3,971,859
2026-07-20	33.970	34.280	32.110	32.840	32.840	3,924,985
2026-07-17	35.650	36.140	33.180	33.310	33.310	3,288,301
2026-07-16	35.220	36.090	34.530	35.560	35.560	1,530,846
2026-07-15	35.950	37.340	35.210	35.210	35.210	1,812,600
2026-07-14	34.400	36.060	33.900	36.020	36.020	2,267,935
2026-07-13	35.030	35.270	34.300	34.400	34.400	1,575,604
2026-07-10	35.050	35.660	34.500	34.910	34.910	1,428,000
2026-07-09	35.200	35.970	34.510	35.050	35.050	1,662,800
2026-07-08	35.150	35.600	34.620	34.980	34.980	1,623,699
2026-07-07	36.150	36.850	34.940	35.100	35.100	1,448,099
2026-07-06	37.300	37.860	36.150	36.460	36.460	1,590,291
2026-07-03	37.930	38.480	37.000	37.340	37.340	1,840,300
2026-07-02	38.860	39.480	37.700	37.930	37.930	2,207,035
2026-07-01	36.100	38.680	35.970	38.100	38.100	2,492,700
2026-06-30	35.010	36.360	34.760	36.090	36.090	1,655,500
2026-06-29	35.810	35.880	34.330	35.380	35.380	2,147,944
2026-06-26	36.310	37.040	35.520	35.800	35.800	1,804,309
2026-06-25	37.230	37.700	36.690	36.900	36.900	1,925,843
2026-06-24	38.730	38.970	37.210	37.690	37.690	1,781,300
2026-06-23	38.380	40.160	38.040	38.560	38.560	2,663,956
2026-06-22	39.390	40.260	37.310	38.420	38.420	3,158,300
2026-06-18	41.700	42.190	39.000	40.040	40.040	3,181,531
2026-06-17	43.310	43.790	41.700	41.740	41.740	2,567,834
2026-06-16	43.000	44.660	41.900	43.640	43.640	2,920,746
2026-06-15	40.350	43.300	40.060	42.860	42.860	4,940,000
2026-06-12	41.420	42.360	40.040	40.750	40.750	1,680,849
2026-06-11	41.700	42.320	40.600	41.030	41.030	1,722,100
2026-06-10	40.690	42.810	40.690	41.700	41.700	2,507,600
2026-06-09	40.340	41.380	39.880	41.160	41.160	1,865,634
2026-06-08	40.010	41.200	39.710	40.340	40.340	1,986,500
2026-06-05	40.180	42.990	38.730	41.390	41.390	3,340,800
2026-06-04	40.060	41.000	39.400	40.180	40.180	2,166,210
2026-06-03	41.190	41.480	40.300	40.760	40.760	2,605,700
2026-06-02	42.240	42.750	40.240	41.190	41.190	3,141,018
2026-06-01	42.740	44.500	42.010	42.500	42.500	3,053,266
2026-05-29	42.980	46.000	42.620	42.990	42.990	5,233,100
2026-05-28	47.200	47.200	40.930	42.880	42.880	8,190,394
2026-05-27	47.360	48.490	45.000	47.760	47.760	3,951,159
2026-05-26	48.880	51.580	46.800	47.610	47.610	4,025,200
2026-05-25	51.420	51.510	47.900	48.800	48.800	4,863,100
2026-05-22	50.210	51.500	49.110	50.700	50.700	4,501,298
2026-05-21	47.490	51.280	46.750	49.230	49.230	7,449,782
2026-05-20	43.450	49.070	43.100	47.000	47.000	6,050,620
2026-05-19	45.600	45.600	42.420	43.440	43.440	4,706,098
2026-05-18	42.700	45.750	42.670	44.790	44.790	5,708,298
2026-05-15	40.220	42.850	40.010	42.650	42.650	5,315,600
2026-05-14	40.720	40.880	38.740	40.260	40.260	3,517,140
2026-05-13	43.000	43.330	39.840	40.750	40.750	5,986,494
2026-05-12	44.690	45.580	43.000	43.220	43.220	4,715,800
2026-05-11	43.380	45.200	42.000	44.190	44.190	5,119,750
2026-05-08	41.000	45.000	40.110	43.630	43.630	7,371,085
2026-05-07	37.290	42.450	37.020	40.990	40.990	7,480,747
2026-05-06	36.580	37.580	36.500	37.190	37.190	2,499,503
2026-04-30	36.390	36.980	36.000	36.580	36.580	1,601,800
2026-04-29	37.000	37.620	36.170	36.430	36.430	2,567,202
2026-04-28	37.540	38.630	36.540	37.440	37.440	4,001,660
2026-04-27	36.450	38.000	35.380	38.000	38.000	3,582,638

← NewerPage 2 of 2 · 120 trading days

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.