Jiangmen Kanhoo Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.880 | 8.250 | 7.530 | 8.210 | 8.210 | 12,570,599 |
| 2026-10-22 | 8.470 | 8.620 | 7.980 | 7.980 | 7.980 | 13,019,540 |
| 2026-10-21 | 8.640 | 8.700 | 8.320 | 8.430 | 8.430 | 12,177,505 |
| 2026-10-20 | 8.510 | 8.840 | 8.510 | 8.640 | 8.640 | 10,590,000 |
| 2026-10-19 | 8.680 | 8.790 | 8.460 | 8.570 | 8.570 | 13,634,718 |
| 2026-10-16 | 9.080 | 9.150 | 8.570 | 8.820 | 8.820 | 20,686,666 |
| 2026-10-15 | 8.810 | 9.310 | 8.700 | 9.040 | 9.040 | 25,992,533 |
| 2026-10-14 | 9.500 | 10.280 | 9.150 | 9.180 | 9.180 | 30,850,416 |
| 2026-10-13 | 9.690 | 9.980 | 9.330 | 9.640 | 9.640 | 28,812,100 |
| 2026-10-12 | 10.150 | 10.550 | 9.870 | 9.970 | 9.970 | 49,546,551 |
| 2026-10-09 | 9.200 | 11.100 | 9.130 | 10.720 | 10.720 | 64,401,207 |
| 2026-10-08 | 8.950 | 9.430 | 8.900 | 9.250 | 9.250 | 20,201,236 |
| 2026-09-30 | 9.130 | 9.320 | 8.950 | 9.040 | 9.040 | 19,325,561 |
| 2026-09-29 | 8.400 | 9.970 | 8.400 | 9.180 | 9.180 | 24,659,199 |
| 2026-09-28 | 8.600 | 8.600 | 8.340 | 8.480 | 8.480 | 3,201,494 |
| 2026-09-24 | 8.650 | 8.710 | 8.510 | 8.550 | 8.550 | 3,073,774 |
| 2026-09-23 | 8.820 | 8.830 | 8.560 | 8.650 | 8.650 | 3,841,794 |
| 2026-09-22 | 8.850 | 8.990 | 8.810 | 8.840 | 8.840 | 6,028,500 |
| 2026-09-21 | 8.440 | 8.950 | 8.420 | 8.870 | 8.870 | 8,286,399 |
| 2026-09-18 | 8.600 | 8.640 | 8.410 | 8.430 | 8.430 | 3,919,750 |
| 2026-09-17 | 8.600 | 8.680 | 8.370 | 8.490 | 8.490 | 3,725,780 |
| 2026-09-16 | 8.500 | 8.660 | 8.370 | 8.580 | 8.580 | 3,714,817 |
| 2026-09-15 | 8.580 | 8.730 | 8.470 | 8.510 | 8.510 | 3,709,900 |
| 2026-09-14 | 8.450 | 8.650 | 8.410 | 8.600 | 8.600 | 3,255,000 |
| 2026-09-11 | 8.680 | 8.680 | 8.350 | 8.480 | 8.480 | 4,694,400 |
| 2026-09-10 | 8.820 | 8.870 | 8.730 | 8.740 | 8.740 | 2,851,518 |
| 2026-09-09 | 8.940 | 8.990 | 8.830 | 8.880 | 8.880 | 2,962,850 |
| 2026-09-08 | 8.910 | 9.030 | 8.900 | 8.990 | 8.990 | 3,009,080 |
| 2026-09-07 | 9.000 | 9.010 | 8.900 | 8.960 | 8.960 | 2,896,840 |
| 2026-09-04 | 9.050 | 9.090 | 8.870 | 8.930 | 8.930 | 3,948,300 |
| 2026-09-03 | 9.250 | 9.280 | 8.920 | 8.960 | 8.960 | 4,433,700 |
| 2026-09-02 | 9.100 | 9.200 | 8.980 | 9.140 | 9.140 | 4,571,900 |
| 2026-09-01 | 9.070 | 9.200 | 8.980 | 9.180 | 9.180 | 5,291,400 |
| 2026-08-31 | 8.880 | 9.070 | 8.880 | 9.010 | 9.010 | 4,075,840 |
| 2026-08-28 | 8.950 | 9.050 | 8.870 | 9.010 | 9.010 | 5,480,500 |
| 2026-08-27 | 9.000 | 9.000 | 8.860 | 8.960 | 8.960 | 9,954,280 |
| 2026-08-26 | 9.070 | 9.140 | 8.940 | 9.040 | 9.040 | 8,737,960 |
| 2026-08-25 | 8.800 | 9.050 | 8.780 | 8.950 | 8.950 | 11,297,370 |
| 2026-08-24 | 8.810 | 9.440 | 8.760 | 9.040 | 9.040 | 16,972,109 |
| 2026-08-21 | 8.390 | 8.990 | 8.310 | 8.810 | 8.810 | 13,418,450 |
| 2026-08-20 | 8.430 | 8.540 | 8.340 | 8.460 | 8.460 | 3,466,800 |
| 2026-08-19 | 8.550 | 8.650 | 8.340 | 8.350 | 8.350 | 3,642,160 |
| 2026-08-18 | 8.780 | 8.800 | 8.550 | 8.650 | 8.650 | 3,652,620 |
| 2026-08-17 | 8.640 | 8.700 | 8.430 | 8.690 | 8.690 | 4,484,200 |
| 2026-08-14 | 8.510 | 8.670 | 8.450 | 8.570 | 8.570 | 3,831,500 |
| 2026-08-13 | 8.670 | 8.760 | 8.460 | 8.490 | 8.490 | 4,153,740 |
| 2026-08-12 | 8.560 | 8.750 | 8.560 | 8.710 | 8.710 | 3,594,680 |
| 2026-08-11 | 8.660 | 8.690 | 8.510 | 8.600 | 8.600 | 4,347,200 |
| 2026-08-10 | 8.450 | 8.780 | 8.440 | 8.670 | 8.670 | 6,150,880 |
| 2026-08-07 | 8.520 | 8.530 | 8.280 | 8.460 | 8.460 | 4,668,338 |
| 2026-08-06 | 8.550 | 8.560 | 8.330 | 8.500 | 8.500 | 5,729,920 |
| 2026-08-05 | 8.530 | 8.600 | 8.430 | 8.500 | 8.500 | 5,332,144 |
| 2026-08-04 | 8.500 | 8.550 | 8.400 | 8.480 | 8.480 | 4,620,500 |
| 2026-08-03 | 8.230 | 8.480 | 8.120 | 8.460 | 8.460 | 5,180,440 |
| 2026-07-31 | 8.280 | 8.290 | 8.140 | 8.230 | 8.230 | 5,885,680 |
| 2026-07-30 | 8.160 | 8.390 | 8.110 | 8.160 | 8.160 | 8,049,420 |
| 2026-07-29 | 8.030 | 8.340 | 7.930 | 8.240 | 8.240 | 9,074,000 |
| 2026-07-28 | 7.840 | 8.170 | 7.710 | 8.000 | 8.000 | 8,197,062 |
| 2026-07-27 | 7.660 | 7.880 | 7.540 | 7.840 | 7.840 | 6,743,700 |
| 2026-07-24 | 7.630 | 7.740 | 7.440 | 7.540 | 7.540 | 5,439,060 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-14 | 0.0500 CNY |
| 2019-07-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.