Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.020	10.400	9.900	10.350	10.350	7,279,308
2024-01-24	9.990	10.130	9.550	10.020	10.020	4,778,900
2024-01-23	10.080	10.170	9.820	9.950	9.950	4,825,200
2024-01-22	10.910	10.960	10.030	10.100	10.100	5,255,180
2024-01-19	11.090	11.430	10.930	10.970	10.970	3,501,400
2024-01-18	11.170	11.360	10.800	11.160	11.160	5,069,400
2024-01-17	11.770	11.770	11.240	11.240	11.240	3,452,400
2024-01-16	11.700	11.840	11.410	11.620	11.620	4,283,269
2024-01-15	11.830	11.910	11.560	11.620	11.620	4,468,300
2024-01-12	11.740	12.190	11.740	11.920	11.920	6,477,140
2024-01-11	11.340	11.890	11.280	11.840	11.840	5,934,600
2024-01-10	11.330	11.600	11.150	11.380	11.380	4,188,100
2024-01-09	11.460	11.650	11.280	11.380	11.380	3,201,100
2024-01-08	11.610	11.780	11.390	11.390	11.390	3,271,400
2024-01-05	11.860	12.120	11.580	11.650	11.650	3,887,500
2024-01-04	12.000	12.080	11.810	11.870	11.870	2,911,556
2024-01-03	12.090	12.260	11.930	12.050	12.050	3,708,383
2024-01-02	12.200	12.290	12.080	12.170	12.170	4,287,348
2023-12-29	12.020	12.300	11.950	12.200	12.200	8,757,600
2023-12-28	11.300	12.100	11.260	12.020	12.020	12,083,060
2023-12-27	11.270	11.390	11.230	11.330	11.330	2,954,800
2023-12-26	11.500	11.540	11.270	11.310	11.310	3,796,300
2023-12-25	11.700	11.800	11.440	11.520	11.520	5,301,200
2023-12-22	11.660	12.080	11.430	11.710	11.710	8,308,000
2023-12-21	11.380	11.730	11.130	11.700	11.700	6,949,896
2023-12-20	11.660	11.750	11.410	11.420	11.420	4,815,400
2023-12-19	11.510	11.720	11.470	11.640	11.640	6,586,701
2023-12-18	12.040	12.170	11.500	11.580	11.580	15,416,560
2023-12-15	12.410	12.800	12.360	12.600	12.600	11,865,390
2023-12-14	13.090	13.160	12.540	12.560	12.560	13,112,140
2023-12-13	13.060	13.080	12.600	12.900	12.900	12,820,260
2023-12-12	13.400	13.630	13.020	13.150	13.150	16,391,910
2023-12-11	13.210	13.380	12.970	13.290	13.290	17,056,811
2023-12-08	13.550	13.810	13.230	13.470	13.470	21,741,150
2023-12-07	14.230	14.230	13.580	13.690	13.690	33,340,910
2023-12-06	12.150	14.500	12.010	14.500	14.500	19,981,850
2023-12-05	12.380	12.470	12.050	12.080	12.080	3,052,868
2023-12-04	12.360	12.540	12.330	12.380	12.380	3,178,200
2023-12-01	12.420	12.440	12.230	12.360	12.360	2,890,360
2023-11-30	12.640	12.640	12.260	12.400	12.400	3,101,060
2023-11-29	12.540	12.770	12.490	12.600	12.600	3,087,043
2023-11-28	12.640	12.680	12.440	12.560	12.560	3,736,597
2023-11-27	12.660	13.020	12.480	12.570	12.570	6,532,600
2023-11-24	12.720	12.930	12.400	12.750	12.750	6,747,140
2023-11-23	12.690	12.740	12.500	12.670	12.670	2,783,500
2023-11-22	12.840	12.890	12.550	12.590	12.590	3,704,800
2023-11-21	13.000	13.040	12.700	12.800	12.800	4,289,860
2023-11-20	12.800	12.970	12.660	12.930	12.930	5,942,020
2023-11-17	12.990	13.200	12.460	12.690	12.690	8,249,900
2023-11-16	12.620	12.680	12.500	12.520	12.520	3,728,742
2023-11-15	12.540	12.840	12.530	12.680	12.680	5,408,902
2023-11-14	12.350	12.540	12.290	12.470	12.470	3,133,500
2023-11-13	12.150	12.390	12.150	12.370	12.370	3,596,200
2023-11-10	12.200	12.300	12.110	12.130	12.130	2,518,162
2023-11-09	12.220	12.460	12.160	12.260	12.260	3,765,302
2023-11-08	12.170	12.250	12.090	12.210	12.210	2,791,080
2023-11-07	12.200	12.260	12.010	12.150	12.150	2,798,860
2023-11-06	11.680	12.190	11.670	12.160	12.160	4,676,360
2023-11-03	11.310	11.660	11.310	11.620	11.620	2,652,400
2023-11-02	11.590	11.680	11.350	11.370	11.370	3,047,449

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.