Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.740	23.810	22.040	22.120	22.120	14,081,600
2025-07-24	25.470	25.500	22.170	23.200	23.200	20,936,772
2025-07-23	19.010	22.850	19.000	22.850	22.850	15,446,523
2025-07-22	19.300	19.550	18.880	19.040	19.040	2,236,021
2025-07-21	19.000	19.630	18.710	19.290	19.290	2,968,229
2025-07-18	18.730	18.940	18.490	18.940	18.940	1,829,250
2025-07-17	18.850	18.960	18.600	18.650	18.650	1,715,250
2025-07-16	18.690	18.920	18.650	18.780	18.780	1,530,900
2025-07-15	19.170	19.170	18.320	18.690	18.690	2,294,900
2025-07-14	18.910	19.190	18.790	19.170	19.170	2,445,300
2025-07-11	18.920	19.050	18.580	18.900	18.900	1,934,000
2025-07-10	19.160	19.240	18.800	18.880	18.880	1,391,300
2025-07-09	19.480	19.680	19.030	19.180	19.180	1,939,100
2025-07-08	19.330	19.780	19.150	19.480	19.480	2,290,300
2025-07-07	18.480	19.550	18.450	19.270	19.270	3,018,300
2025-07-04	19.280	19.350	18.710	18.730	18.457	2,431,800
2025-07-03	19.330	19.580	19.100	19.220	18.940	2,168,400
2025-07-02	19.500	19.510	19.100	19.340	19.058	2,249,200
2025-07-01	19.510	19.630	19.110	19.380	19.098	1,804,800
2025-06-30	19.010	19.620	18.910	19.500	19.216	2,111,200
2025-06-27	18.990	19.340	18.950	18.960	18.684	1,756,979
2025-06-26	19.050	19.350	18.800	18.930	18.654	1,865,300
2025-06-25	19.130	19.430	18.610	19.140	18.861	3,196,500
2025-06-24	18.900	19.280	18.800	19.130	18.851	2,629,000
2025-06-23	18.360	18.990	17.660	18.790	18.516	3,625,805
2025-06-20	18.100	18.380	17.680	17.820	17.560	1,944,532
2025-06-19	18.440	18.570	17.880	18.020	17.758	2,575,232
2025-06-18	18.870	19.060	18.300	18.440	18.171	2,429,400
2025-06-17	19.140	19.370	18.900	18.940	18.664	2,328,300
2025-06-16	18.670	19.240	18.500	19.140	18.861	3,073,172
2025-06-13	19.700	19.700	18.680	18.740	18.467	4,182,744
2025-06-12	19.500	20.250	19.300	19.800	19.512	5,279,009
2025-06-11	19.620	20.000	19.500	19.560	19.275	4,084,000
2025-06-10	19.450	20.430	19.300	19.610	19.324	6,806,291
2025-06-09	18.700	19.600	18.700	19.450	19.167	4,408,800
2025-06-06	18.770	18.770	18.180	18.580	18.309	2,805,300
2025-06-05	19.150	19.480	18.590	18.690	18.418	4,154,800
2025-06-04	18.400	19.440	18.230	19.150	18.871	6,450,805
2025-06-03	17.560	18.530	17.510	18.290	18.024	4,876,200
2025-05-30	18.170	18.390	17.700	17.790	17.531	5,595,745
2025-05-29	18.880	19.430	18.350	18.390	18.122	7,250,245
2025-05-28	19.850	20.200	18.630	18.940	18.664	7,225,745
2025-05-27	18.840	20.230	18.500	19.560	19.275	8,266,545
2025-05-26	19.500	19.500	18.500	19.130	18.851	8,015,081
2025-05-23	19.710	20.620	19.180	19.940	19.650	12,703,281
2025-05-22	20.030	24.000	19.870	22.000	21.680	14,419,829
2025-05-21	19.490	23.100	19.220	21.240	20.931	13,556,385
2025-05-20	18.380	20.110	18.290	19.300	19.019	8,574,041
2025-05-19	17.590	18.660	17.200	18.560	18.290	5,992,600
2025-05-16	18.040	18.100	17.490	17.740	17.482	4,814,031
2025-05-15	17.060	19.430	17.060	18.250	17.984	7,834,386
2025-05-14	17.470	17.490	17.030	17.160	16.910	1,687,500
2025-05-13	17.300	17.730	17.110	17.380	17.127	2,000,000
2025-05-12	17.300	17.490	17.070	17.240	16.989	1,547,801
2025-05-09	17.520	17.650	17.210	17.240	16.989	1,760,200
2025-05-08	17.600	17.750	17.180	17.530	17.275	2,068,600
2025-05-07	17.260	17.760	17.150	17.430	17.176	3,152,412
2025-05-06	16.920	17.140	16.770	17.120	16.871	1,935,199
2025-04-30	16.700	17.150	16.690	16.750	16.506	1,827,300
2025-04-29	16.170	16.910	15.860	16.830	16.585	2,639,700

← NewerPage 6 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.