Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.260	38.850	33.000	38.800	38.800	14,176,990
2025-10-24	32.730	38.410	32.600	34.250	34.250	13,743,562
2025-10-23	30.650	32.070	30.650	32.010	32.010	4,300,062
2025-10-22	30.550	31.400	30.220	30.640	30.640	3,567,932
2025-10-21	29.720	30.660	28.600	30.620	30.620	4,568,996
2025-10-20	27.660	29.250	27.500	29.190	29.190	3,823,458
2025-10-17	28.600	28.980	27.360	27.480	27.480	3,290,044
2025-10-16	28.810	29.400	28.470	28.580	28.580	4,274,985
2025-10-15	28.670	29.800	28.160	29.210	29.210	7,620,542
2025-10-14	31.490	31.490	28.200	28.280	28.280	9,673,154
2025-10-13	33.000	33.360	30.720	31.830	31.830	11,340,720
2025-10-10	36.180	37.810	33.530	37.760	37.760	11,984,838
2025-10-09	29.540	34.980	29.540	34.980	34.980	3,883,400
2025-09-30	29.220	29.500	28.100	29.150	29.150	3,419,300
2025-09-29	28.230	29.100	27.580	28.600	28.600	2,691,400
2025-09-26	27.850	28.890	27.530	27.970	27.970	2,539,200
2025-09-25	28.820	28.970	27.790	27.900	27.900	2,063,100
2025-09-24	27.720	28.570	27.000	28.480	28.480	2,656,900
2025-09-23	28.880	28.880	27.420	27.650	27.650	3,147,164
2025-09-22	28.840	29.500	28.030	28.880	28.880	1,852,800
2025-09-19	28.410	28.940	28.000	28.750	28.750	3,231,820
2025-09-18	29.490	30.160	28.180	28.550	28.550	4,665,736
2025-09-17	29.800	30.550	29.210	29.500	29.500	4,160,473
2025-09-16	29.870	30.280	29.160	29.640	29.640	4,053,600
2025-09-15	29.580	30.120	28.740	30.010	30.010	4,715,951
2025-09-12	30.850	30.850	29.180	29.500	29.500	4,667,320
2025-09-11	29.700	30.990	28.740	30.300	30.300	4,411,900
2025-09-10	31.000	31.250	29.810	30.000	30.000	6,972,129
2025-09-09	33.620	33.620	30.590	31.000	31.000	6,908,729
2025-09-08	33.500	34.000	32.830	33.100	33.100	6,075,079
2025-09-05	33.240	34.500	32.200	33.670	33.670	7,358,193
2025-09-04	33.000	34.000	31.800	33.040	33.040	9,258,683
2025-09-03	34.530	36.000	31.700	32.090	32.090	14,125,100
2025-09-02	34.310	36.370	33.000	35.160	35.160	12,735,786
2025-09-01	31.860	34.440	31.060	32.810	32.810	17,930,116
2025-08-29	28.510	31.850	28.510	31.850	31.850	13,885,369
2025-08-28	25.000	27.280	25.000	26.540	26.540	12,327,931
2025-08-27	25.500	26.880	23.000	25.030	25.030	19,512,524
2025-08-26	21.030	24.520	20.980	24.520	24.520	13,977,586
2025-08-25	20.480	20.690	20.250	20.430	20.430	2,452,800
2025-08-22	20.780	20.900	20.340	20.500	20.500	2,989,300
2025-08-21	20.590	21.000	20.550	20.690	20.690	3,407,800
2025-08-20	20.550	20.720	20.310	20.500	20.500	1,863,100
2025-08-19	20.310	20.660	20.120	20.600	20.600	3,037,100
2025-08-18	20.110	20.430	19.880	20.320	20.320	2,779,100
2025-08-15	19.890	20.220	19.890	19.980	19.980	2,383,430
2025-08-14	20.600	20.660	20.010	20.030	20.030	2,866,400
2025-08-13	20.680	20.760	20.430	20.490	20.490	2,546,480
2025-08-12	20.870	21.000	20.500	20.630	20.630	2,751,200
2025-08-11	20.980	20.990	20.600	20.890	20.890	2,704,600
2025-08-08	20.550	20.980	20.200	20.800	20.800	4,094,700
2025-08-07	20.910	21.100	20.530	20.590	20.590	4,141,710
2025-08-06	21.310	21.550	20.780	20.810	20.810	3,936,600
2025-08-05	20.890	21.300	20.590	21.050	21.050	5,210,179
2025-08-04	20.440	21.800	20.440	20.950	20.950	5,614,718
2025-08-01	21.290	21.650	20.690	20.820	20.820	6,062,130
2025-07-31	20.770	20.950	20.400	20.490	20.490	5,369,300
2025-07-30	21.110	21.380	20.550	20.800	20.800	7,434,930
2025-07-29	22.500	22.880	20.950	21.320	21.320	10,482,310
2025-07-28	22.300	23.490	22.050	22.550	22.550	12,488,373

← NewerPage 5 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.