Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	32.390	33.500	31.770	32.260	29.919	1,287,232
2022-02-09	32.050	32.620	31.760	32.400	30.048	823,645
2022-02-08	31.120	32.190	31.000	32.040	29.715	575,207
2022-02-07	31.690	32.220	31.500	31.550	29.260	623,496
2022-01-28	31.200	31.880	30.770	31.520	29.232	647,458
2022-01-27	32.870	33.860	30.770	30.790	28.555	931,813
2022-01-26	32.800	33.340	32.500	32.840	30.456	552,332
2022-01-25	34.140	34.500	32.480	32.500	30.141	845,100
2022-01-24	35.900	35.900	34.400	34.540	32.033	738,800
2022-01-21	35.000	35.760	34.590	35.400	32.831	1,023,594
2022-01-20	36.390	36.720	35.000	35.350	32.784	1,286,498
2022-01-19	36.360	36.800	36.000	36.400	33.758	1,030,271
2022-01-18	38.500	38.500	36.070	36.080	33.461	1,922,125
2022-01-17	37.240	37.960	36.680	37.720	34.982	1,508,079
2022-01-14	36.490	37.780	35.800	37.110	34.417	1,797,271
2022-01-13	36.360	36.700	35.800	36.310	33.675	1,556,628
2022-01-12	36.300	37.000	36.110	36.360	33.721	1,683,052
2022-01-11	36.190	37.790	35.800	36.620	33.962	2,408,008
2022-01-10	35.050	36.570	34.760	36.490	33.842	2,602,993
2022-01-07	35.550	35.950	34.610	35.120	32.571	2,095,949
2022-01-06	34.010	36.600	33.860	35.130	32.580	2,455,776
2022-01-05	34.080	34.860	33.600	34.040	31.569	1,500,036
2022-01-04	33.150	34.090	32.650	33.940	31.477	1,222,586
2021-12-31	33.020	33.420	32.860	32.870	30.484	632,525
2021-12-30	32.850	33.250	32.510	33.020	30.623	619,911
2021-12-29	33.000	33.380	32.270	32.760	30.382	690,210
2021-12-28	32.580	33.170	32.380	33.000	30.605	648,638
2021-12-27	32.290	32.770	31.790	32.580	30.215	540,050
2021-12-24	33.180	33.450	31.950	32.090	29.761	1,128,027
2021-12-23	33.400	33.490	33.020	33.100	30.698	2,114,060
2021-12-22	33.820	34.590	33.730	34.530	32.024	1,184,724
2021-12-21	33.560	34.140	33.180	33.820	31.365	879,986
2021-12-20	34.000	34.190	33.410	33.580	31.143	971,726
2021-12-17	34.120	34.280	33.250	33.510	31.078	1,007,674
2021-12-16	33.720	34.750	33.720	34.170	31.690	1,074,028
2021-12-15	34.100	34.900	33.800	33.960	31.495	1,571,080
2021-12-14	33.500	35.000	33.050	34.140	31.662	2,081,771
2021-12-13	33.000	34.400	32.890	33.750	31.300	1,884,001
2021-12-10	32.600	33.660	32.300	32.830	30.447	1,691,905
2021-12-09	31.630	32.750	31.600	32.220	29.881	1,448,874
2021-12-08	31.540	31.740	31.220	31.610	29.316	911,554
2021-12-07	32.000	32.180	31.140	31.390	29.112	1,156,744
2021-12-06	34.330	34.700	31.380	31.600	29.306	3,088,437
2021-12-03	35.580	36.150	34.110	34.250	31.764	2,134,793
2021-12-02	37.160	37.180	35.250	35.410	32.840	2,722,141
2021-12-01	33.790	38.570	33.500	36.950	34.268	5,926,941
2021-11-30	33.550	34.890	33.330	33.670	31.226	1,414,577
2021-11-29	33.300	33.990	33.300	33.550	31.115	1,005,242
2021-11-26	35.600	35.600	33.900	34.010	31.542	2,316,078
2021-11-25	35.600	35.940	34.970	35.760	33.165	1,467,642
2021-11-24	34.480	36.070	33.760	35.600	33.016	2,776,111
2021-11-23	34.090	34.710	33.610	34.480	31.977	1,045,581
2021-11-22	34.590	35.790	33.760	34.180	31.699	1,900,994
2021-11-19	34.090	35.330	33.510	34.360	31.866	1,662,455
2021-11-18	35.600	35.800	34.110	34.150	31.671	1,372,589
2021-11-17	35.250	35.900	35.130	35.600	33.016	963,669
2021-11-16	36.000	36.210	35.090	35.240	32.682	1,366,677
2021-11-15	34.200	36.780	34.200	36.130	33.508	2,383,622
2021-11-12	34.580	34.620	33.830	34.150	31.671	1,299,193
2021-11-11	34.600	34.880	34.210	34.660	32.144	1,047,467

← NewerPage 20 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.