Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	14.750	14.900	14.450	14.880	14.663	1,448,200
2025-01-23	14.900	14.990	14.500	14.560	14.348	1,260,200
2025-01-22	14.720	14.760	14.490	14.610	14.397	1,302,800
2025-01-21	15.060	15.200	14.510	14.820	14.604	1,644,662
2025-01-20	14.660	15.050	14.480	14.960	14.742	1,611,200
2025-01-17	14.700	14.860	14.560	14.660	14.446	1,016,600
2025-01-16	14.910	15.010	14.600	14.780	14.565	1,273,200
2025-01-15	14.900	15.090	14.570	14.680	14.466	1,475,300
2025-01-14	14.130	14.720	14.000	14.680	14.466	1,641,000
2025-01-13	13.500	13.940	13.110	13.880	13.678	1,609,900
2025-01-10	14.500	14.580	13.610	13.700	13.500	1,411,700
2025-01-09	14.300	14.720	14.300	14.440	14.230	1,409,200
2025-01-08	14.480	14.620	13.800	14.470	14.259	1,615,200
2025-01-07	14.050	14.480	13.950	14.480	14.269	1,650,200
2025-01-06	14.310	14.350	13.320	14.050	13.845	2,208,901
2025-01-03	15.780	15.880	14.250	14.310	14.102	4,151,903
2025-01-02	15.610	16.440	15.550	15.880	15.649	4,308,505
2024-12-31	15.250	17.010	15.220	15.800	15.570	4,472,397
2024-12-30	15.650	15.680	15.010	15.220	14.998	1,712,760
2024-12-27	15.690	16.050	15.520	15.680	15.452	1,684,400
2024-12-26	15.680	16.090	15.580	15.680	15.452	1,973,205
2024-12-25	16.240	16.290	15.400	15.680	15.452	2,921,017
2024-12-24	15.800	16.780	15.480	16.410	16.171	4,117,115
2024-12-23	16.800	16.860	15.470	15.580	15.353	3,671,326
2024-12-20	16.260	17.100	16.200	16.800	16.555	3,954,199
2024-12-19	16.460	16.510	15.950	16.260	16.023	2,878,781
2024-12-18	16.590	16.850	15.970	16.370	16.132	3,650,332
2024-12-17	17.900	17.900	16.380	16.590	16.348	5,258,154
2024-12-16	18.390	18.710	17.700	18.060	17.797	4,861,139
2024-12-13	19.220	19.220	18.190	18.290	18.024	6,861,048
2024-12-12	18.790	19.850	18.500	19.490	19.206	8,997,745
2024-12-11	19.000	21.580	17.830	20.170	19.876	14,240,577
2024-12-10	16.700	19.440	16.700	19.440	19.157	4,447,412
2024-12-09	16.830	16.890	15.980	16.200	15.964	4,023,932
2024-12-06	16.410	17.380	16.010	16.830	16.585	2,773,775
2024-12-05	15.910	16.470	15.830	16.290	16.053	1,198,081
2024-12-04	16.290	16.410	15.720	15.910	15.678	1,077,832
2024-12-03	16.430	16.520	16.190	16.340	16.102	1,300,013
2024-12-02	16.080	16.450	16.060	16.340	16.102	1,083,575
2024-11-29	15.950	16.190	15.810	16.010	15.777	897,900
2024-11-28	15.950	16.320	15.720	15.950	15.718	1,281,300
2024-11-27	15.500	15.870	14.780	15.870	15.639	1,291,351
2024-11-26	15.520	15.860	15.420	15.500	15.274	1,296,707
2024-11-25	15.300	15.600	15.010	15.560	15.333	1,238,000
2024-11-22	15.970	15.970	15.000	15.070	14.851	1,319,600
2024-11-21	15.760	15.980	15.610	15.850	15.619	936,600
2024-11-20	15.240	15.720	15.200	15.700	15.471	1,366,000
2024-11-19	14.900	15.220	14.770	15.180	14.959	1,289,822
2024-11-18	15.570	15.680	14.800	14.900	14.683	1,980,600
2024-11-15	15.810	16.060	15.530	15.530	15.304	1,256,360
2024-11-14	16.310	16.430	15.750	15.830	15.599	975,800
2024-11-13	16.260	16.540	15.860	16.310	16.072	1,372,060
2024-11-12	16.500	16.760	16.130	16.310	16.072	1,556,600
2024-11-11	15.990	16.440	15.970	16.440	16.201	1,152,400
2024-11-08	16.350	16.510	15.880	15.990	15.757	1,368,193
2024-11-07	15.600	16.380	15.550	16.250	16.013	1,582,900
2024-11-06	15.700	15.950	15.540	15.700	15.471	1,173,700
2024-11-05	15.300	15.540	15.150	15.500	15.274	1,372,400
2024-11-04	14.630	15.400	14.570	15.320	15.097	1,673,900
2024-11-01	15.150	15.380	14.500	14.570	14.358	1,517,403

← NewerPage 8 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.