Jiangmen Kanhoo Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.550 | 6.620 | 6.410 | 6.550 | 6.550 | 2,620,400 |
| 2024-07-26 | 6.500 | 6.620 | 6.480 | 6.560 | 6.560 | 2,323,100 |
| 2024-07-25 | 6.340 | 6.550 | 6.260 | 6.480 | 6.480 | 2,792,200 |
| 2024-07-24 | 6.520 | 6.560 | 6.340 | 6.360 | 6.360 | 3,324,500 |
| 2024-07-23 | 6.800 | 6.870 | 6.520 | 6.530 | 6.530 | 3,560,000 |
| 2024-07-22 | 6.480 | 6.690 | 6.480 | 6.640 | 6.640 | 3,229,400 |
| 2024-07-19 | 6.420 | 6.580 | 6.360 | 6.500 | 6.500 | 2,557,400 |
| 2024-07-18 | 6.560 | 6.560 | 6.280 | 6.440 | 6.440 | 3,883,600 |
| 2024-07-17 | 6.690 | 6.750 | 6.560 | 6.580 | 6.580 | 2,095,380 |
| 2024-07-16 | 6.690 | 6.780 | 6.620 | 6.690 | 6.690 | 2,517,728 |
| 2024-07-15 | 6.860 | 6.890 | 6.670 | 6.690 | 6.690 | 3,153,854 |
| 2024-07-12 | 6.920 | 6.980 | 6.820 | 6.860 | 6.860 | 4,143,160 |
| 2024-07-11 | 6.700 | 6.900 | 6.680 | 6.870 | 6.870 | 5,869,800 |
| 2024-07-10 | 6.630 | 6.780 | 6.530 | 6.580 | 6.580 | 3,802,500 |
| 2024-07-09 | 6.570 | 6.660 | 6.340 | 6.610 | 6.610 | 4,461,619 |
| 2024-07-08 | 6.820 | 6.840 | 6.470 | 6.510 | 6.510 | 4,282,589 |
| 2024-07-05 | 6.710 | 6.850 | 6.510 | 6.820 | 6.820 | 4,344,390 |
| 2024-07-04 | 6.990 | 7.060 | 6.670 | 6.670 | 6.670 | 6,733,067 |
| 2024-07-03 | 6.970 | 7.300 | 6.950 | 7.040 | 7.040 | 6,404,489 |
| 2024-07-02 | 7.050 | 7.140 | 6.910 | 7.020 | 7.020 | 8,300,280 |
| 2024-07-01 | 7.580 | 7.890 | 7.090 | 7.150 | 7.150 | 11,641,200 |
| 2024-06-28 | 7.030 | 7.140 | 6.880 | 6.900 | 6.900 | 10,467,320 |
| 2024-06-27 | 7.120 | 7.920 | 7.060 | 7.250 | 7.250 | 14,591,440 |
| 2024-06-26 | 6.530 | 6.860 | 6.410 | 6.850 | 6.850 | 3,515,309 |
| 2024-06-25 | 6.600 | 6.700 | 6.450 | 6.530 | 6.530 | 2,379,580 |
| 2024-06-24 | 6.730 | 6.750 | 6.400 | 6.530 | 6.530 | 3,962,660 |
| 2024-06-21 | 6.890 | 6.960 | 6.760 | 6.810 | 6.810 | 2,267,100 |
| 2024-06-20 | 7.190 | 7.200 | 6.870 | 6.890 | 6.890 | 2,942,100 |
| 2024-06-19 | 7.150 | 7.220 | 7.060 | 7.150 | 7.150 | 3,350,560 |
| 2024-06-18 | 6.980 | 7.120 | 6.910 | 7.090 | 7.090 | 2,648,404 |
| 2024-06-17 | 7.060 | 7.130 | 6.920 | 6.970 | 6.970 | 2,965,360 |
| 2024-06-14 | 6.960 | 7.090 | 6.750 | 7.030 | 7.030 | 3,883,880 |
| 2024-06-13 | 7.080 | 7.200 | 6.890 | 6.950 | 6.950 | 3,853,680 |
| 2024-06-12 | 6.990 | 7.140 | 6.940 | 7.070 | 7.070 | 3,655,400 |
| 2024-06-11 | 6.850 | 7.050 | 6.650 | 7.040 | 7.040 | 4,132,889 |
| 2024-06-07 | 6.750 | 6.940 | 6.670 | 6.880 | 6.880 | 4,656,400 |
| 2024-06-06 | 7.030 | 7.150 | 6.410 | 6.630 | 6.630 | 6,515,950 |
| 2024-06-05 | 7.190 | 7.250 | 7.070 | 7.090 | 7.090 | 2,997,900 |
| 2024-06-04 | 7.480 | 7.490 | 7.080 | 7.220 | 7.220 | 4,369,700 |
| 2024-06-03 | 7.790 | 7.940 | 7.360 | 7.520 | 7.520 | 4,984,560 |
| 2024-05-31 | 7.790 | 7.900 | 7.730 | 7.860 | 7.860 | 2,859,689 |
| 2024-05-30 | 8.100 | 8.150 | 7.760 | 7.800 | 7.800 | 4,280,920 |
| 2024-05-29 | 7.960 | 8.220 | 7.900 | 8.030 | 8.030 | 4,154,920 |
| 2024-05-28 | 7.910 | 8.000 | 7.770 | 8.000 | 8.000 | 3,363,320 |
| 2024-05-27 | 7.840 | 7.910 | 7.640 | 7.910 | 7.910 | 3,337,636 |
| 2024-05-24 | 7.980 | 8.040 | 7.820 | 7.840 | 7.840 | 3,108,602 |
| 2024-05-23 | 8.140 | 8.210 | 7.920 | 8.000 | 8.000 | 3,429,800 |
| 2024-05-22 | 8.090 | 8.260 | 8.020 | 8.180 | 8.180 | 3,758,500 |
| 2024-05-21 | 8.230 | 8.290 | 8.050 | 8.090 | 8.090 | 2,912,760 |
| 2024-05-20 | 8.230 | 8.360 | 8.220 | 8.270 | 8.270 | 3,654,300 |
| 2024-05-17 | 8.020 | 8.200 | 7.920 | 8.190 | 8.190 | 3,853,802 |
| 2024-05-16 | 8.110 | 8.170 | 7.970 | 8.060 | 8.060 | 3,471,760 |
| 2024-05-15 | 8.050 | 8.110 | 7.950 | 7.970 | 7.970 | 3,972,502 |
| 2024-05-14 | 8.010 | 8.140 | 7.950 | 8.020 | 8.020 | 3,586,100 |
| 2024-05-13 | 8.360 | 8.440 | 7.920 | 7.980 | 7.980 | 7,462,070 |
| 2024-05-10 | 8.530 | 8.750 | 8.400 | 8.480 | 8.480 | 6,261,409 |
| 2024-05-09 | 8.400 | 9.080 | 8.360 | 8.690 | 8.690 | 10,773,810 |
| 2024-05-08 | 8.340 | 8.440 | 8.200 | 8.260 | 8.260 | 3,720,640 |
| 2024-05-07 | 8.310 | 8.470 | 8.300 | 8.390 | 8.390 | 4,455,060 |
| 2024-05-06 | 8.190 | 8.360 | 8.190 | 8.350 | 8.350 | 5,442,843 |
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.