Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.200	12.730	12.170	12.550	12.550	4,998,620
2022-11-03	12.200	12.390	12.150	12.220	12.220	2,916,009
2022-11-02	12.300	12.410	12.120	12.310	12.310	5,883,786
2022-11-01	11.400	12.390	11.330	12.280	12.280	8,054,309
2022-10-31	12.300	12.950	11.550	11.740	11.740	10,008,300
2022-10-21	11.900	12.220	11.860	12.010	12.010	2,971,000
2022-10-20	11.910	12.160	11.720	11.950	11.950	3,525,400
2022-10-19	11.910	12.490	11.910	12.000	12.000	4,361,960
2022-10-18	11.890	12.160	11.810	12.000	12.000	2,856,160
2022-10-17	11.620	11.930	11.580	11.890	11.890	3,541,760
2022-10-14	11.500	11.720	11.440	11.620	11.620	2,877,638
2022-10-13	11.250	11.670	11.150	11.480	11.480	4,099,000
2022-10-12	11.340	11.340	10.710	11.290	11.290	4,255,100
2022-10-11	10.860	11.150	10.780	11.020	11.020	3,047,780
2022-10-10	10.900	11.240	10.690	10.780	10.780	4,155,511
2022-09-30	11.120	11.240	10.700	10.760	10.760	5,301,228
2022-09-29	11.310	11.490	11.100	11.130	11.130	2,462,778
2022-09-28	11.750	11.770	11.200	11.200	11.200	3,046,400
2022-09-27	11.520	11.770	11.450	11.750	11.750	2,450,700
2022-09-26	11.610	11.870	11.430	11.570	11.570	2,876,319
2022-09-23	12.020	12.080	11.510	11.710	11.710	3,142,300
2022-09-22	11.940	12.230	11.850	11.990	11.990	2,746,300
2022-09-21	11.970	12.160	11.810	12.100	12.100	2,784,198
2022-09-20	11.730	12.110	11.730	11.970	11.970	3,208,560
2022-09-19	11.610	11.900	11.550	11.670	11.670	3,640,200
2022-09-16	11.970	12.000	11.570	11.570	11.570	3,654,748
2022-09-15	12.600	12.660	11.850	11.990	11.990	4,412,672
2022-09-14	12.580	12.650	12.380	12.520	12.520	2,962,502
2022-09-13	12.790	12.960	12.630	12.810	12.810	3,349,380
2022-09-09	12.850	12.930	12.600	12.790	12.790	3,363,349
2022-09-08	13.230	13.310	12.870	12.910	12.910	4,078,803
2022-09-07	12.880	13.430	12.820	13.190	13.190	6,832,061
2022-09-06	12.700	13.040	12.500	12.990	12.990	6,175,300
2022-09-05	12.490	12.810	12.400	12.700	12.700	5,971,600
2022-09-02	12.310	12.630	12.240	12.380	12.380	4,668,780
2022-09-01	12.580	12.720	12.290	12.430	12.430	7,294,980
2022-08-31	13.580	13.680	12.540	12.630	12.630	13,827,380
2022-08-30	14.850	14.860	13.660	13.750	13.750	20,356,859
2022-08-29	16.200	16.440	15.800	15.980	15.980	6,816,580
2022-08-26	16.040	17.000	15.820	16.370	16.370	9,586,900
2022-08-25	17.010	17.170	15.650	16.220	16.220	13,573,880
2022-08-24	17.050	17.880	16.800	16.870	16.870	19,625,119
2022-08-23	16.610	17.040	16.230	16.800	16.800	10,385,130
2022-08-22	16.100	16.610	15.530	16.560	16.560	12,445,220
2022-08-19	15.400	16.490	15.400	16.200	16.200	13,363,480
2022-08-18	15.350	15.540	15.260	15.480	15.480	3,663,705
2022-08-17	15.580	15.720	15.200	15.350	15.350	5,043,880
2022-08-16	15.580	15.900	15.500	15.680	15.680	4,939,476
2022-08-15	15.460	15.780	15.310	15.580	15.580	4,680,363
2022-08-12	15.690	16.070	15.420	15.470	15.470	5,940,820
2022-08-11	15.680	15.940	15.520	15.670	15.670	4,209,812
2022-08-10	15.830	15.930	15.510	15.640	15.640	4,613,934
2022-08-09	15.980	16.230	15.800	15.840	15.840	4,656,000
2022-08-08	15.570	16.180	15.320	16.000	16.000	6,273,200
2022-08-05	15.760	15.950	15.410	15.700	15.700	5,099,094
2022-08-04	15.800	15.980	15.410	15.690	15.690	5,302,800
2022-08-03	15.830	16.540	15.500	15.660	15.660	8,408,249
2022-08-02	16.690	16.690	13.600	15.770	15.770	11,188,860
2022-08-01	16.680	17.020	16.530	16.950	16.950	5,530,400
2022-07-29	17.350	17.350	16.660	16.720	16.720	6,293,020

← NewerPage 17 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.