Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.390	16.480	15.880	16.320	16.082	1,623,600
2025-04-25	16.560	17.050	16.450	16.470	16.230	1,526,900
2025-04-24	16.430	16.880	16.260	16.560	16.319	2,281,800
2025-04-23	16.580	16.740	16.400	16.570	16.329	2,035,100
2025-04-22	16.480	16.890	16.400	16.660	16.417	2,246,900
2025-04-21	16.270	16.640	16.120	16.480	16.240	1,991,532
2025-04-18	16.600	16.840	16.010	16.270	16.033	2,733,500
2025-04-17	16.080	16.960	16.030	16.600	16.358	4,089,000
2025-04-16	16.480	16.600	15.730	16.140	15.905	3,484,800
2025-04-15	15.930	17.560	15.820	16.480	16.240	4,699,999
2025-04-14	15.650	16.180	15.650	15.900	15.668	1,573,300
2025-04-11	15.530	16.080	15.420	15.620	15.392	1,905,353
2025-04-10	15.160	16.280	14.780	15.670	15.442	3,436,101
2025-04-09	14.160	15.000	12.840	14.780	14.565	2,910,560
2025-04-08	13.480	14.280	13.270	14.160	13.954	2,897,700
2025-04-07	15.210	15.500	12.880	13.100	12.909	3,299,555
2025-04-03	15.900	16.880	15.770	16.100	15.866	2,994,300
2025-04-02	16.010	16.230	15.900	16.070	15.836	1,096,500
2025-04-01	15.620	16.290	15.580	15.960	15.728	2,360,500
2025-03-31	15.630	15.780	15.190	15.490	15.264	1,789,801
2025-03-28	16.330	16.330	15.770	15.850	15.619	1,026,600
2025-03-27	16.300	16.680	15.860	16.280	16.043	1,861,451
2025-03-26	15.550	16.250	15.550	16.130	15.895	1,626,205
2025-03-25	15.600	15.810	15.130	15.700	15.471	1,704,318
2025-03-24	16.530	16.590	15.300	15.660	15.432	2,281,355
2025-03-21	16.650	16.690	16.330	16.450	16.210	2,003,500
2025-03-20	16.780	16.780	16.370	16.680	16.437	1,510,700
2025-03-19	16.730	16.880	16.450	16.680	16.437	1,545,600
2025-03-18	16.800	16.890	16.430	16.880	16.634	2,156,496
2025-03-17	17.050	17.670	16.680	16.710	16.467	3,652,270
2025-03-14	16.310	17.090	16.080	16.960	16.713	2,995,600
2025-03-13	16.580	16.630	16.010	16.290	16.053	1,657,400
2025-03-12	16.550	16.800	16.340	16.530	16.289	1,855,800
2025-03-11	16.210	16.570	16.030	16.510	16.270	2,272,500
2025-03-10	16.010	16.900	15.960	16.600	16.358	3,779,618
2025-03-07	16.360	16.360	15.890	15.990	15.757	1,302,902
2025-03-06	15.980	16.440	15.920	16.370	16.132	1,576,400
2025-03-05	16.160	16.210	15.740	16.000	15.767	1,512,400
2025-03-04	15.790	16.230	15.670	16.180	15.944	1,803,600
2025-03-03	15.400	16.140	15.200	15.790	15.560	2,418,153
2025-02-28	15.770	15.950	15.430	15.450	15.225	1,528,455
2025-02-27	15.840	16.030	15.500	15.840	15.609	1,325,800
2025-02-26	15.930	16.060	15.770	15.850	15.619	1,212,100
2025-02-25	15.720	16.050	15.720	15.800	15.570	945,400
2025-02-24	15.890	16.090	15.660	15.990	15.757	1,421,800
2025-02-21	15.910	16.060	15.630	15.890	15.659	1,357,000
2025-02-20	15.650	16.030	15.650	16.030	15.797	1,234,693
2025-02-19	15.460	15.880	15.400	15.800	15.570	1,188,783
2025-02-18	15.980	16.020	15.400	15.460	15.235	1,420,700
2025-02-17	15.650	16.100	15.640	16.020	15.787	1,615,700
2025-02-14	15.610	15.670	15.490	15.640	15.412	1,110,008
2025-02-13	15.980	15.980	15.500	15.540	15.314	1,139,800
2025-02-12	16.040	16.100	15.650	15.890	15.659	1,212,158
2025-02-11	16.280	16.350	15.800	15.940	15.708	1,678,944
2025-02-10	15.600	16.280	15.600	16.280	16.043	2,575,800
2025-02-07	15.400	15.770	15.380	15.600	15.373	1,979,952
2025-02-06	15.170	15.440	15.090	15.400	15.176	1,557,493
2025-02-05	15.070	15.230	14.650	15.160	14.939	1,742,200
2025-01-27	14.730	15.180	14.730	14.790	14.575	1,715,700
2025-01-24	14.750	14.900	14.450	14.880	14.663	1,448,200

← NewerPage 7 of 21 · 1,219 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.