Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.280	12.350	12.000	12.070	12.070	4,047,900
2023-05-04	12.340	12.640	12.240	12.350	12.350	4,749,200
2023-04-28	12.130	12.590	12.090	12.470	12.470	5,787,500
2023-04-27	12.340	12.380	12.020	12.080	12.080	4,493,980
2023-04-26	12.000	12.520	11.920	12.330	12.330	5,807,537
2023-04-25	12.470	12.510	11.840	12.010	12.010	6,352,500
2023-04-24	12.480	12.640	12.310	12.490	12.490	4,243,600
2023-04-21	12.970	13.020	12.500	12.550	12.550	5,625,800
2023-04-20	13.320	13.320	12.800	12.910	12.910	6,728,600
2023-04-19	13.320	13.390	13.100	13.310	13.310	4,816,280
2023-04-18	13.490	13.620	13.260	13.340	13.340	4,692,800
2023-04-17	13.620	13.810	13.370	13.490	13.490	5,245,200
2023-04-14	13.380	13.640	13.350	13.600	13.600	7,640,109
2023-04-13	13.610	13.690	13.350	13.380	13.380	5,881,500
2023-04-12	13.990	14.000	13.420	13.660	13.660	6,799,900
2023-04-11	13.550	13.750	13.450	13.700	13.700	5,110,400
2023-04-10	13.780	13.910	13.430	13.600	13.600	8,872,532
2023-04-07	14.060	14.060	13.740	13.780	13.780	7,548,480
2023-04-06	13.890	14.080	13.700	14.070	14.070	8,237,700
2023-04-04	14.700	14.700	13.850	13.920	13.920	15,032,210
2023-04-03	14.510	14.740	14.260	14.680	14.680	11,973,140
2023-03-31	14.290	14.830	14.150	14.680	14.680	12,533,980
2023-03-30	14.440	14.550	13.950	14.290	14.290	12,874,330
2023-03-29	14.740	14.950	14.280	14.420	14.420	14,590,200
2023-03-28	14.800	14.960	14.390	14.540	14.540	12,735,480
2023-03-27	14.500	15.040	14.350	14.900	14.900	19,047,289
2023-03-24	14.400	14.840	14.400	14.550	14.550	10,416,930
2023-03-23	14.560	14.770	14.360	14.510	14.510	11,894,330
2023-03-22	14.840	15.250	14.400	14.640	14.640	18,869,529
2023-03-21	14.700	15.350	14.210	15.120	15.120	24,589,039
2023-03-20	14.180	14.940	13.980	14.670	14.670	17,593,311
2023-03-17	14.440	14.500	14.220	14.220	14.220	7,326,880
2023-03-16	14.650	14.900	14.250	14.280	14.280	8,841,400
2023-03-15	14.860	15.280	14.730	14.770	14.770	8,919,700
2023-03-14	15.150	15.270	14.540	14.850	14.850	16,862,600
2023-03-13	15.470	15.760	15.140	15.190	15.190	13,435,580
2023-03-10	15.950	16.060	15.480	15.580	15.580	12,784,730
2023-03-09	16.300	16.390	15.920	16.000	16.000	10,361,630
2023-03-08	15.930	16.180	15.850	16.100	16.100	8,304,802
2023-03-07	16.480	16.640	16.000	16.000	16.000	11,687,740
2023-03-06	16.220	16.750	15.900	16.580	16.580	17,163,369
2023-03-03	16.630	16.850	16.180	16.300	16.300	12,743,670
2023-03-02	16.930	16.930	16.010	16.440	16.440	20,599,750
2023-03-01	16.400	17.250	16.090	17.080	17.080	25,539,039
2023-02-28	16.200	16.590	15.910	16.460	16.460	22,049,801
2023-02-27	16.860	17.230	16.110	16.300	16.300	18,908,260
2023-02-24	16.900	17.000	16.430	16.750	16.750	16,116,650
2023-02-23	17.680	17.970	16.820	16.990	16.990	28,893,840
2023-02-22	18.900	19.780	17.930	18.000	18.000	39,000,520
2023-02-21	18.620	20.270	17.380	19.750	19.750	46,034,859
2023-02-20	18.400	19.070	17.150	18.600	18.600	28,505,711
2023-02-17	19.600	20.380	18.070	18.400	18.400	40,681,047
2023-02-16	20.910	21.500	19.120	19.540	19.540	47,814,500
2023-02-15	18.920	21.300	18.720	20.500	20.500	51,428,441
2023-02-14	18.620	18.960	17.250	18.150	18.150	39,808,219
2023-02-13	17.210	18.680	16.800	17.870	17.870	50,786,594
2023-02-10	13.570	15.760	13.370	15.760	15.760	34,760,754
2023-02-09	13.090	13.260	12.920	13.130	13.130	9,437,360
2023-02-08	12.800	13.660	12.500	13.460	13.460	16,284,950
2023-02-07	12.190	12.590	12.150	12.580	12.580	4,539,920

← NewerPage 15 of 21 · 1,214 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.