Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.550	38.800	37.430	37.690	37.690	2,454,608
2026-01-20	38.720	39.880	38.100	38.510	38.510	2,569,082
2026-01-19	39.000	40.200	38.600	38.720	38.720	3,687,506
2026-01-16	37.990	40.900	37.990	39.370	39.370	5,883,313
2026-01-15	38.620	38.850	37.310	38.060	38.060	3,862,800
2026-01-14	41.410	41.730	38.840	38.920	38.920	6,828,773
2026-01-13	45.080	46.000	40.820	41.130	41.130	5,961,350
2026-01-12	40.080	44.490	40.080	43.700	43.700	8,082,788
2026-01-09	38.840	40.430	38.610	39.890	39.890	5,758,547
2026-01-08	38.920	41.290	38.280	39.230	39.230	7,384,760
2026-01-07	40.100	40.920	38.290	39.070	39.070	8,183,003
2026-01-06	45.560	46.660	40.010	41.110	41.110	14,118,701
2026-01-05	49.810	49.810	41.900	45.130	45.130	16,354,708
2025-12-31	41.510	41.510	41.510	41.510	41.510	0
2025-12-30	41.510	41.510	41.510	41.510	41.510	0
2025-12-29	41.510	41.510	41.510	41.510	41.510	0
2025-12-26	41.510	41.510	41.510	41.510	41.510	0
2025-12-25	41.510	41.510	41.510	41.510	41.510	0
2025-12-24	38.990	43.450	38.610	41.510	41.510	7,925,868
2025-12-23	38.470	38.600	37.880	38.320	38.320	2,192,215
2025-12-22	40.260	40.340	38.010	38.090	38.090	3,944,800
2025-12-19	39.810	40.500	39.180	40.340	40.340	3,710,133
2025-12-18	38.800	39.980	38.380	39.600	39.600	4,934,908
2025-12-17	39.390	39.990	38.380	39.300	39.300	3,990,694
2025-12-16	38.220	40.880	37.830	39.270	39.270	7,495,628
2025-12-15	36.220	39.980	36.160	38.420	38.420	6,753,547
2025-12-12	38.000	38.310	35.800	36.200	36.200	4,597,064
2025-12-11	35.500	39.880	35.500	38.350	38.350	7,291,264
2025-12-10	36.660	37.000	34.580	35.520	35.520	3,886,584
2025-12-09	36.980	37.130	35.580	36.000	36.000	6,458,110
2025-12-08	38.500	38.800	36.200	37.080	37.080	5,603,022
2025-12-05	37.500	38.970	37.120	38.510	38.510	2,729,138
2025-12-04	38.000	38.200	37.090	37.520	37.520	2,193,053
2025-12-03	39.390	39.840	36.660	38.190	38.190	5,303,785
2025-12-02	39.220	39.850	38.700	39.450	39.450	2,515,626
2025-12-01	40.170	40.280	38.450	39.140	39.140	3,723,029
2025-11-28	38.500	40.350	37.560	40.280	40.280	6,707,909
2025-11-27	38.460	38.460	37.370	37.840	37.840	1,956,451
2025-11-26	38.600	38.600	37.180	37.840	37.840	3,600,384
2025-11-25	36.520	39.180	36.150	38.950	38.950	4,760,383
2025-11-24	38.010	38.570	35.800	36.520	36.520	2,993,039
2025-11-21	37.900	39.000	37.400	38.580	38.580	4,163,866
2025-11-20	38.000	38.650	37.030	38.290	38.290	2,730,811
2025-11-19	38.070	38.500	36.500	37.730	37.730	4,603,951
2025-11-18	39.400	41.000	37.630	38.590	38.590	4,447,874
2025-11-17	39.260	41.260	36.930	38.720	38.720	5,991,034
2025-11-14	39.330	40.200	38.270	39.970	39.970	5,605,691
2025-11-13	39.510	39.780	38.110	39.720	39.720	6,871,254
2025-11-12	37.050	40.000	37.050	39.790	39.790	11,079,247
2025-11-11	36.950	38.100	35.800	37.250	37.250	4,759,700
2025-11-10	35.300	37.230	34.810	36.790	36.790	3,450,101
2025-11-07	36.600	36.600	34.670	34.850	34.850	3,642,858
2025-11-06	37.970	37.970	36.110	36.680	36.680	3,264,082
2025-11-05	36.160	38.340	35.220	38.000	38.000	5,258,801
2025-11-04	35.650	36.600	34.900	35.850	35.850	4,013,511
2025-11-03	35.650	36.100	34.960	35.850	35.850	3,040,892
2025-10-31	37.650	37.730	35.410	35.660	35.660	5,034,300
2025-10-30	38.000	38.470	37.520	37.540	37.540	3,488,900
2025-10-29	37.800	38.750	37.320	38.070	38.070	5,455,818
2025-10-28	37.790	39.820	37.530	38.420	38.420	7,348,967

← NewerPage 4 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.