Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.220	12.260	12.090	12.220	12.220	2,113,700
2023-02-03	12.250	12.310	12.040	12.210	12.210	2,522,400
2023-02-02	12.500	12.530	12.220	12.250	12.250	4,229,520
2023-02-01	12.340	12.580	12.290	12.540	12.540	4,795,880
2023-01-31	11.730	12.330	11.730	12.290	12.290	6,181,313
2023-01-30	12.330	12.580	12.240	12.270	12.270	5,101,504
2023-01-20	12.080	12.180	11.950	12.110	12.110	2,914,860
2023-01-19	11.960	12.110	11.950	11.990	11.990	2,340,780
2023-01-18	11.930	12.100	11.880	12.040	12.040	2,147,700
2023-01-17	11.980	12.180	11.950	12.060	12.060	3,249,300
2023-01-16	11.970	12.180	11.810	11.980	11.980	4,142,400
2023-01-13	12.320	12.350	11.890	11.960	11.960	4,821,544
2023-01-12	12.180	12.420	12.140	12.170	12.170	5,422,220
2023-01-11	12.510	12.600	12.120	12.140	12.140	5,980,660
2023-01-10	13.050	13.140	12.400	12.500	12.500	13,771,600
2023-01-09	11.580	13.250	11.580	13.060	13.060	20,552,520
2023-01-06	10.850	11.850	10.840	11.400	11.400	10,482,780
2023-01-05	10.690	10.890	10.610	10.850	10.850	2,532,060
2023-01-04	10.670	10.790	10.500	10.690	10.690	1,801,400
2023-01-03	10.300	10.720	10.180	10.680	10.680	2,409,101
2022-12-30	10.480	10.550	10.330	10.380	10.380	1,764,718
2022-12-29	10.530	10.640	10.380	10.390	10.390	1,934,142
2022-12-28	10.730	10.770	10.460	10.530	10.530	2,253,603
2022-12-27	10.980	11.010	10.640	10.810	10.810	1,984,304
2022-12-26	10.580	10.910	10.580	10.880	10.880	1,926,354
2022-12-23	10.390	10.750	10.390	10.640	10.640	2,099,080
2022-12-22	11.220	11.270	10.700	10.720	10.720	3,400,100
2022-12-21	10.840	11.070	10.700	11.040	11.040	2,738,080
2022-12-20	10.840	10.900	10.660	10.820	10.820	1,551,200
2022-12-19	10.970	11.060	10.730	10.790	10.790	2,444,900
2022-12-16	11.210	11.350	10.890	11.000	11.000	3,115,971
2022-12-15	11.010	11.320	10.910	11.310	11.310	2,760,128
2022-12-14	11.130	11.230	10.980	11.010	11.010	2,625,655
2022-12-13	11.240	11.440	11.120	11.130	11.130	2,691,940
2022-12-12	11.290	11.360	11.120	11.240	11.240	2,416,440
2022-12-09	11.520	11.700	11.340	11.340	11.340	3,047,401
2022-12-08	11.570	11.780	11.340	11.570	11.570	3,529,200
2022-12-07	11.550	11.770	11.470	11.570	11.570	3,508,920
2022-12-06	11.500	11.580	11.320	11.510	11.510	3,264,681
2022-12-05	11.700	11.780	11.460	11.530	11.530	3,734,941
2022-12-02	11.480	11.730	11.430	11.680	11.680	2,959,400
2022-12-01	11.560	11.760	11.460	11.470	11.470	2,752,700
2022-11-30	11.460	11.580	11.350	11.460	11.460	1,978,660
2022-11-29	11.290	11.550	11.280	11.490	11.490	2,029,044
2022-11-28	11.480	11.490	11.250	11.350	11.350	2,421,440
2022-11-25	11.840	11.840	11.570	11.570	11.570	1,905,100
2022-11-24	11.730	11.980	11.670	11.840	11.840	2,762,200
2022-11-23	11.770	11.770	11.390	11.690	11.690	2,563,940
2022-11-22	12.180	12.250	11.730	11.770	11.770	2,771,000
2022-11-21	11.870	12.190	11.720	12.180	12.180	3,196,600
2022-11-18	12.220	12.270	11.840	11.900	11.900	4,281,320
2022-11-17	12.310	12.350	12.060	12.220	12.220	2,828,760
2022-11-16	12.490	12.500	12.280	12.310	12.310	3,099,300
2022-11-15	12.170	12.380	12.060	12.380	12.380	2,807,220
2022-11-14	12.340	12.510	12.000	12.120	12.120	3,093,260
2022-11-11	12.570	12.720	12.300	12.340	12.340	4,738,538
2022-11-10	12.580	12.610	12.220	12.270	12.270	2,995,600
2022-11-09	12.670	12.810	12.440	12.630	12.630	2,621,840
2022-11-08	12.630	12.800	12.500	12.560	12.560	3,425,700
2022-11-07	12.550	12.950	12.520	12.720	12.720	4,926,213

← NewerPage 16 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.