Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.340	11.600	11.280	11.500	11.500	2,839,800
2023-10-31	11.390	11.650	11.220	11.330	11.330	3,638,400
2023-10-30	11.030	11.540	10.930	11.440	11.440	5,786,573
2023-10-27	10.620	11.290	10.470	11.220	11.220	8,745,740
2023-10-26	11.650	11.730	10.460	10.760	10.760	12,198,300
2023-10-25	11.880	11.990	11.780	11.890	11.890	2,531,060
2023-10-24	11.300	11.770	11.280	11.750	11.750	3,867,600
2023-10-23	11.660	11.660	11.150	11.230	11.230	3,151,120
2023-10-20	11.690	11.860	11.580	11.660	11.660	2,678,400
2023-10-19	11.820	11.910	11.550	11.600	11.600	2,497,764
2023-10-18	11.980	12.080	11.700	11.710	11.710	2,785,536
2023-10-17	12.070	12.220	11.960	12.010	12.010	2,969,971
2023-10-16	12.290	12.290	12.020	12.120	12.120	2,732,260
2023-10-13	12.400	12.430	12.220	12.270	12.270	2,588,140
2023-10-12	12.330	12.520	12.130	12.440	12.440	3,526,580
2023-10-11	12.080	12.330	12.040	12.220	12.220	2,774,280
2023-10-10	12.180	12.320	12.050	12.110	12.110	2,142,379
2023-10-09	12.030	12.170	11.950	12.060	12.060	2,480,579
2023-09-28	11.950	12.160	11.880	12.090	12.090	2,888,200
2023-09-27	11.780	12.100	11.670	11.850	11.850	3,517,929
2023-09-26	11.810	11.940	11.700	11.730	11.730	2,519,383
2023-09-25	12.100	12.170	11.840	11.920	11.920	2,921,729
2023-09-22	11.970	12.120	11.860	12.110	12.110	2,339,940
2023-09-21	11.820	12.100	11.750	11.870	11.870	2,555,025
2023-09-20	11.910	12.060	11.810	11.820	11.820	2,065,800
2023-09-19	12.330	12.330	11.960	12.010	12.010	2,654,540
2023-09-18	12.030	12.440	11.840	12.230	12.230	3,948,260
2023-09-15	12.040	12.230	11.960	12.030	12.030	1,896,700
2023-09-14	12.190	12.230	12.000	12.070	12.070	2,194,803
2023-09-13	12.380	12.450	12.060	12.200	12.200	2,445,400
2023-09-12	12.440	12.470	12.270	12.380	12.380	2,598,100
2023-09-11	12.270	12.460	12.150	12.380	12.380	2,945,200
2023-09-08	12.260	12.430	12.250	12.330	12.330	2,246,100
2023-09-07	12.660	12.690	12.330	12.330	12.330	3,695,464
2023-09-06	12.560	12.690	12.400	12.670	12.670	3,387,380
2023-09-05	12.400	12.640	12.290	12.580	12.580	5,163,500
2023-09-04	12.090	12.420	12.030	12.400	12.400	4,491,500
2023-09-01	12.010	12.150	11.870	12.020	12.020	2,245,300
2023-08-31	12.160	12.400	11.900	12.010	12.010	3,239,600
2023-08-30	12.050	12.310	11.950	12.120	12.120	4,267,200
2023-08-29	11.480	12.060	11.430	12.050	12.050	4,273,700
2023-08-28	11.920	12.110	11.530	11.580	11.580	4,266,700
2023-08-25	11.530	11.780	11.290	11.350	11.350	2,780,940
2023-08-24	11.800	11.850	11.500	11.600	11.600	2,569,980
2023-08-23	11.950	12.010	11.700	11.710	11.710	2,005,000
2023-08-22	12.240	12.310	11.660	12.010	12.010	4,022,780
2023-08-21	12.380	12.550	12.130	12.200	12.200	3,017,900
2023-08-18	12.460	12.800	12.440	12.470	12.470	4,319,960
2023-08-17	12.270	12.570	11.950	12.500	12.500	4,530,360
2023-08-16	12.100	12.350	12.060	12.170	12.170	2,569,400
2023-08-15	12.350	12.380	12.050	12.110	12.110	2,792,800
2023-08-14	12.180	12.340	12.070	12.310	12.310	2,621,638
2023-08-11	12.410	12.450	12.200	12.230	12.230	3,101,380
2023-08-10	12.520	12.670	12.400	12.400	12.400	3,249,500
2023-08-09	12.710	12.770	12.500	12.500	12.500	3,139,238
2023-08-08	12.930	13.010	12.560	12.630	12.630	5,528,251
2023-08-07	13.060	13.210	12.900	12.980	12.980	4,933,800
2023-08-04	12.780	13.180	12.780	13.060	13.060	6,618,100
2023-08-03	12.660	12.850	12.630	12.770	12.770	3,106,060
2023-08-02	12.760	12.990	12.650	12.740	12.740	4,915,038

← NewerPage 13 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.