Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.760	12.990	12.650	12.740	12.740	4,915,038
2023-08-01	12.800	12.950	12.610	12.770	12.770	4,560,860
2023-07-31	12.510	13.130	12.500	12.830	12.830	9,231,240
2023-07-28	13.260	13.260	12.300	12.510	12.510	11,569,420
2023-07-27	13.350	13.480	13.130	13.230	13.230	7,660,300
2023-07-26	12.900	13.620	12.790	13.440	13.440	13,653,640
2023-07-25	12.820	13.080	12.800	12.920	12.920	5,294,600
2023-07-24	13.130	13.130	12.620	12.670	12.670	6,542,460
2023-07-21	12.840	13.150	12.570	13.080	13.080	9,126,043
2023-07-20	12.650	13.150	12.650	12.830	12.830	11,283,280
2023-07-19	12.740	12.840	12.620	12.720	12.720	4,094,300
2023-07-18	12.800	12.820	12.500	12.730	12.730	5,217,360
2023-07-17	13.060	13.060	12.630	12.750	12.750	5,610,400
2023-07-14	13.180	13.250	12.970	13.000	13.000	5,215,080
2023-07-13	13.080	13.300	13.080	13.200	13.200	4,869,200
2023-07-12	13.380	13.470	13.130	13.150	13.150	6,638,400
2023-07-11	13.510	13.510	13.190	13.340	13.340	6,604,400
2023-07-10	13.650	13.740	13.360	13.410	13.410	7,147,440
2023-07-07	13.500	13.790	13.360	13.420	13.420	11,538,760
2023-07-06	14.240	14.240	13.580	13.820	13.820	17,809,859
2023-07-05	13.880	14.550	13.600	14.530	14.530	24,888,760
2023-07-04	14.020	14.200	13.800	13.880	13.880	20,027,119
2023-07-03	12.890	15.130	12.890	14.290	14.290	30,865,141
2023-06-30	12.330	13.160	12.280	12.770	12.770	15,323,780
2023-06-29	12.310	12.580	12.080	12.230	12.230	11,710,860
2023-06-28	11.870	11.960	11.630	11.920	11.920	3,640,571
2023-06-27	11.550	11.920	11.500	11.880	11.880	4,052,340
2023-06-26	11.600	11.790	11.450	11.510	11.510	3,613,254
2023-06-21	11.760	12.030	11.650	11.690	11.690	4,754,291
2023-06-20	11.930	12.050	11.760	11.830	11.830	5,036,462
2023-06-19	11.880	12.130	11.880	11.930	11.930	4,170,500
2023-06-16	11.900	12.070	11.820	11.960	11.960	4,547,980
2023-06-15	11.500	12.050	11.440	11.990	11.990	6,746,820
2023-06-14	11.880	11.880	11.470	11.580	11.580	4,801,100
2023-06-13	11.710	11.860	11.640	11.830	11.830	3,825,660
2023-06-12	11.500	11.790	11.330	11.670	11.670	5,039,520
2023-06-09	11.360	11.500	11.270	11.410	11.410	3,815,800
2023-06-08	11.510	11.640	11.340	11.360	11.360	4,823,020
2023-06-07	11.710	11.730	11.500	11.550	11.550	4,887,120
2023-06-06	12.200	12.200	11.650	11.710	11.710	7,680,200
2023-06-05	12.390	12.400	12.130	12.190	12.190	5,489,300
2023-06-02	12.180	12.520	12.180	12.390	12.390	5,482,400
2023-06-01	12.310	12.510	12.130	12.270	12.270	4,927,600
2023-05-31	12.530	12.550	12.270	12.300	12.300	5,413,020
2023-05-30	12.760	12.970	12.440	12.580	12.580	8,885,780
2023-05-29	13.290	13.290	12.730	12.760	12.760	9,267,374
2023-05-26	13.790	13.850	12.980	13.230	13.230	15,205,630
2023-05-25	13.060	14.150	12.960	13.810	13.810	23,269,119
2023-05-24	12.720	13.360	12.620	13.230	13.230	11,910,490
2023-05-23	12.930	13.020	12.620	12.730	12.730	5,160,867
2023-05-22	12.780	12.960	12.710	12.940	12.940	5,093,100
2023-05-19	12.990	13.060	12.810	12.860	12.860	6,785,217
2023-05-18	13.270	13.290	13.010	13.020	13.020	10,240,510
2023-05-17	12.930	13.360	12.780	13.350	13.350	15,265,260
2023-05-16	12.890	13.500	12.890	13.110	13.110	21,149,561
2023-05-15	12.040	13.260	12.040	12.800	12.800	21,188,279
2023-05-12	12.410	12.600	12.010	12.050	12.050	4,652,500
2023-05-11	12.250	12.580	12.140	12.420	12.420	6,272,500
2023-05-10	11.810	12.320	11.810	12.270	12.270	5,841,400
2023-05-09	12.320	12.320	11.810	11.900	11.900	5,798,380

← NewerPage 14 of 21 · 1,208 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.