Jiangmen Kanhoo Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.430 | 8.470 | 7.930 | 8.030 | 8.030 | 6,154,195 |
| 2024-04-29 | 7.880 | 8.210 | 7.810 | 8.140 | 8.140 | 7,353,802 |
| 2024-04-26 | 7.830 | 8.110 | 7.460 | 7.970 | 7.970 | 8,730,400 |
| 2024-04-25 | 7.500 | 7.770 | 7.370 | 7.600 | 7.600 | 4,776,148 |
| 2024-04-24 | 7.370 | 7.560 | 7.200 | 7.510 | 7.510 | 4,955,080 |
| 2024-04-23 | 7.110 | 7.380 | 7.110 | 7.260 | 7.260 | 3,184,160 |
| 2024-04-22 | 7.190 | 7.240 | 6.900 | 7.110 | 7.110 | 3,602,700 |
| 2024-04-19 | 7.310 | 7.470 | 7.180 | 7.220 | 7.220 | 4,290,260 |
| 2024-04-18 | 7.660 | 7.900 | 7.250 | 7.370 | 7.370 | 6,767,100 |
| 2024-04-17 | 6.880 | 7.630 | 6.880 | 7.580 | 7.580 | 8,524,302 |
| 2024-04-16 | 7.630 | 7.680 | 6.700 | 6.740 | 6.740 | 9,457,360 |
| 2024-04-15 | 8.430 | 8.640 | 7.630 | 7.800 | 7.800 | 10,481,600 |
| 2024-04-12 | 9.100 | 9.170 | 8.520 | 8.610 | 8.610 | 10,321,900 |
| 2024-04-11 | 9.320 | 9.440 | 9.030 | 9.130 | 9.130 | 9,244,229 |
| 2024-04-10 | 9.690 | 9.800 | 9.260 | 9.410 | 9.410 | 13,401,270 |
| 2024-04-09 | 9.000 | 10.260 | 8.930 | 9.840 | 9.840 | 21,511,400 |
| 2024-04-08 | 9.300 | 9.550 | 8.900 | 8.920 | 8.920 | 9,973,214 |
| 2024-04-03 | 9.290 | 9.850 | 9.240 | 9.380 | 9.380 | 15,078,650 |
| 2024-04-02 | 8.960 | 9.400 | 8.950 | 9.350 | 9.350 | 12,496,890 |
| 2024-04-01 | 8.800 | 9.180 | 8.720 | 8.970 | 8.970 | 6,322,482 |
| 2024-03-29 | 8.580 | 8.830 | 8.510 | 8.730 | 8.730 | 4,315,833 |
| 2024-03-28 | 8.340 | 8.680 | 8.290 | 8.580 | 8.580 | 5,308,637 |
| 2024-03-27 | 8.860 | 9.080 | 8.340 | 8.340 | 8.340 | 5,982,560 |
| 2024-03-26 | 8.640 | 8.990 | 8.580 | 8.880 | 8.880 | 6,927,304 |
| 2024-03-25 | 8.920 | 9.060 | 8.600 | 8.620 | 8.620 | 5,525,702 |
| 2024-03-22 | 9.220 | 9.280 | 8.890 | 9.000 | 9.000 | 6,601,667 |
| 2024-03-21 | 9.380 | 9.520 | 9.090 | 9.300 | 9.300 | 8,456,685 |
| 2024-03-20 | 9.250 | 9.640 | 9.160 | 9.410 | 9.410 | 11,909,500 |
| 2024-03-19 | 9.040 | 10.090 | 9.020 | 9.370 | 9.370 | 15,931,030 |
| 2024-03-18 | 8.950 | 9.090 | 8.940 | 9.070 | 9.070 | 7,637,515 |
| 2024-03-15 | 8.720 | 8.940 | 8.610 | 8.930 | 8.930 | 5,739,299 |
| 2024-03-14 | 8.800 | 8.940 | 8.600 | 8.760 | 8.760 | 5,610,602 |
| 2024-03-13 | 8.790 | 8.880 | 8.710 | 8.870 | 8.870 | 6,116,587 |
| 2024-03-12 | 8.930 | 9.030 | 8.750 | 8.880 | 8.880 | 9,572,607 |
| 2024-03-11 | 8.470 | 9.330 | 8.470 | 9.050 | 9.050 | 12,532,180 |
| 2024-03-08 | 8.410 | 8.690 | 8.390 | 8.490 | 8.490 | 6,105,210 |
| 2024-03-07 | 8.380 | 8.610 | 8.320 | 8.390 | 8.390 | 5,680,286 |
| 2024-03-06 | 8.050 | 8.450 | 8.050 | 8.350 | 8.350 | 4,997,550 |
| 2024-03-05 | 8.480 | 8.560 | 8.200 | 8.240 | 8.240 | 6,535,771 |
| 2024-03-04 | 8.810 | 8.950 | 8.360 | 8.610 | 8.610 | 7,916,100 |
| 2024-03-01 | 8.520 | 8.700 | 8.300 | 8.580 | 8.580 | 8,758,500 |
| 2024-02-29 | 7.860 | 8.740 | 7.830 | 8.530 | 8.530 | 12,330,400 |
| 2024-02-28 | 8.820 | 9.350 | 8.020 | 8.030 | 8.030 | 14,525,720 |
| 2024-02-27 | 8.500 | 8.780 | 8.380 | 8.780 | 8.780 | 7,174,455 |
| 2024-02-26 | 8.400 | 8.730 | 8.300 | 8.490 | 8.490 | 9,859,821 |
| 2024-02-23 | 7.980 | 8.280 | 7.930 | 8.240 | 8.240 | 7,999,200 |
| 2024-02-22 | 7.590 | 7.910 | 7.590 | 7.900 | 7.900 | 7,119,659 |
| 2024-02-21 | 7.310 | 8.410 | 7.210 | 7.690 | 7.690 | 10,531,350 |
| 2024-02-20 | 7.140 | 7.410 | 7.000 | 7.380 | 7.380 | 6,977,861 |
| 2024-02-19 | 6.850 | 7.400 | 6.850 | 7.160 | 7.160 | 9,063,132 |
| 2024-02-08 | 6.090 | 7.150 | 5.800 | 6.850 | 6.850 | 13,902,260 |
| 2024-02-07 | 6.570 | 6.630 | 6.010 | 6.200 | 6.200 | 11,988,120 |
| 2024-02-06 | 6.340 | 6.930 | 5.910 | 6.550 | 6.550 | 10,726,500 |
| 2024-02-05 | 7.830 | 7.830 | 6.510 | 6.630 | 6.630 | 10,062,100 |
| 2024-02-02 | 8.500 | 8.590 | 7.510 | 7.840 | 7.840 | 7,287,280 |
| 2024-02-01 | 8.440 | 8.590 | 8.160 | 8.350 | 8.350 | 6,704,209 |
| 2024-01-31 | 9.360 | 9.450 | 8.540 | 8.540 | 8.540 | 7,933,100 |
| 2024-01-30 | 9.770 | 9.940 | 9.480 | 9.510 | 9.510 | 3,930,548 |
| 2024-01-29 | 10.300 | 10.340 | 9.710 | 9.770 | 9.770 | 4,371,562 |
| 2024-01-26 | 10.350 | 10.530 | 10.230 | 10.290 | 10.290 | 3,893,294 |
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.