Jahen Household Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	15.060	15.360	15.060	15.160	14.939	1,179,800
2024-10-30	15.300	15.560	14.850	15.130	14.910	1,328,300
2024-10-29	15.890	16.230	15.340	15.420	15.195	1,391,360
2024-10-28	15.360	15.980	15.320	15.720	15.491	1,609,600
2024-10-25	14.800	15.280	14.790	15.210	14.988	1,495,200
2024-10-24	14.720	14.930	14.590	14.840	14.624	1,153,526
2024-10-23	14.930	15.100	14.460	14.720	14.506	1,373,619
2024-10-22	14.830	15.150	14.810	14.930	14.713	1,463,319
2024-10-21	14.670	15.030	14.610	14.830	14.614	1,543,900
2024-10-18	14.330	14.870	14.210	14.680	14.466	1,653,280
2024-10-17	14.590	14.780	14.200	14.200	13.993	1,104,000
2024-10-16	14.300	14.760	14.210	14.450	14.240	1,457,386
2024-10-15	14.720	15.170	14.400	14.430	14.220	2,857,300
2024-10-14	13.940	15.280	13.890	15.000	14.782	4,260,506
2024-10-11	14.000	15.430	13.550	13.970	13.767	3,776,380
2024-10-10	13.740	14.420	13.740	14.000	13.796	1,893,446
2024-10-09	15.350	15.410	13.600	13.600	13.402	3,090,900
2024-10-08	17.150	17.350	14.730	15.780	15.550	3,860,615
2024-09-30	13.500	14.780	13.090	14.600	14.387	3,183,606
2024-09-27	12.780	13.240	12.420	13.020	12.830	1,856,400
2024-09-26	12.080	12.410	11.860	12.400	12.219	1,084,400
2024-09-25	11.980	12.170	11.900	12.100	11.924	1,100,200
2024-09-24	11.340	11.840	11.340	11.840	11.668	929,100
2024-09-23	11.320	11.420	11.210	11.320	11.155	554,500
2024-09-20	11.580	11.620	11.210	11.290	11.126	860,700
2024-09-19	11.100	11.880	11.060	11.560	11.392	1,007,200
2024-09-18	11.360	11.500	10.950	11.170	11.007	789,900
2024-09-13	11.720	11.720	11.330	11.350	11.185	641,000
2024-09-12	11.820	11.890	11.610	11.640	11.470	586,435
2024-09-11	11.850	11.930	11.700	11.770	11.599	391,600
2024-09-10	11.690	11.910	11.580	11.860	11.687	734,000
2024-09-09	11.590	11.800	11.400	11.680	11.510	600,300
2024-09-06	11.900	11.930	11.500	11.590	11.421	826,900
2024-09-05	11.800	11.980	11.750	11.850	11.677	881,100
2024-09-04	11.930	12.120	11.700	11.720	11.549	856,500
2024-09-03	12.100	12.330	12.000	12.090	11.914	490,300
2024-09-02	12.230	12.420	12.050	12.060	11.884	697,800
2024-08-30	12.020	12.370	11.930	12.230	12.052	839,500
2024-08-29	11.720	12.070	11.550	12.040	11.865	953,800
2024-08-28	11.550	11.990	11.440	11.820	11.648	902,200
2024-08-27	11.750	11.950	11.520	11.580	11.411	1,094,200
2024-08-26	11.580	11.870	11.440	11.790	11.618	1,109,900
2024-08-23	11.790	11.820	11.380	11.480	11.313	1,342,300
2024-08-22	12.130	12.240	11.720	11.740	11.569	1,604,808
2024-08-21	12.430	12.470	12.000	12.180	12.003	2,277,000
2024-08-20	13.120	13.220	12.510	12.610	12.426	2,703,700
2024-08-19	13.300	13.490	12.950	13.260	13.067	4,084,289
2024-08-16	12.540	14.850	12.390	13.720	13.520	5,444,772
2024-08-15	12.800	13.300	12.470	12.470	12.288	2,487,400
2024-08-14	12.320	12.540	12.320	12.430	12.249	710,500
2024-08-13	12.210	12.360	11.940	12.360	12.180	923,783
2024-08-12	12.100	12.300	12.070	12.170	11.993	590,800
2024-08-09	12.280	12.400	12.210	12.230	12.052	833,800
2024-08-08	12.180	12.330	11.820	12.270	12.091	1,026,452
2024-08-07	12.240	12.300	12.020	12.180	12.003	751,583
2024-08-06	11.980	12.240	11.870	12.200	12.022	1,041,500
2024-08-05	12.150	12.330	11.640	11.750	11.579	1,038,800
2024-08-02	12.330	12.440	12.060	12.150	11.973	1,085,500
2024-08-01	12.360	12.550	12.240	12.390	12.210	1,271,648
2024-07-31	11.990	12.370	11.910	12.330	12.150	1,670,756

← NewerPage 9 of 21 · 1,213 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.