Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.350	17.350	16.660	16.720	16.720	6,293,020
2022-07-28	17.170	17.390	16.800	17.220	17.220	8,295,060
2022-07-27	16.800	17.250	16.770	17.110	17.110	6,502,483
2022-07-26	16.260	17.050	15.740	16.990	16.990	8,997,080
2022-07-25	16.870	17.100	16.300	16.350	16.350	6,134,184
2022-07-22	16.800	17.300	16.400	16.790	16.790	8,004,140
2022-07-21	16.720	17.100	16.470	16.800	16.800	6,453,404
2022-07-20	16.700	16.940	16.530	16.730	16.730	6,150,578
2022-07-19	16.370	17.280	16.140	16.840	16.840	10,986,280
2022-07-18	16.100	16.490	16.090	16.420	16.420	6,825,240
2022-07-15	16.130	16.470	16.000	16.090	16.090	7,001,838
2022-07-14	15.300	16.500	15.230	16.220	16.220	11,210,160
2022-07-13	15.200	15.460	14.750	15.430	15.430	6,532,560
2022-07-12	16.100	16.200	15.060	15.130	15.130	7,761,977
2022-07-11	15.900	16.050	15.140	15.500	15.500	7,031,560
2022-07-08	16.620	16.760	15.880	15.960	15.960	8,183,680
2022-07-07	16.130	16.700	16.100	16.510	16.510	7,941,624
2022-07-06	16.250	16.540	15.910	16.130	16.130	8,341,311
2022-07-05	16.110	16.940	16.040	16.530	16.530	13,731,780
2022-07-04	15.520	16.200	15.260	16.160	16.160	8,775,115
2022-07-01	15.310	15.720	15.240	15.530	15.530	5,984,807
2022-06-30	15.420	15.670	15.260	15.310	15.310	5,899,080
2022-06-29	15.970	15.970	15.280	15.380	15.380	9,935,500
2022-06-28	15.430	16.020	15.350	16.000	16.000	9,350,138
2022-06-27	15.570	15.630	15.130	15.550	15.550	9,875,880
2022-06-24	14.990	15.600	14.860	15.570	15.570	12,310,660
2022-06-23	14.480	14.930	14.240	14.850	14.850	7,116,392
2022-06-22	14.700	14.960	14.450	14.460	14.460	7,008,161
2022-06-21	14.910	14.970	14.430	14.610	14.610	6,177,673
2022-06-20	15.200	15.570	14.900	14.960	14.960	9,726,321
2022-06-17	14.110	15.110	14.070	15.020	15.020	12,168,000
2022-06-16	14.310	14.650	14.120	14.190	14.190	5,619,550
2022-06-15	14.950	15.100	14.270	14.280	14.280	8,974,181
2022-06-14	14.600	14.950	14.150	14.900	14.900	8,116,941
2022-06-13	14.250	14.680	14.060	14.620	14.620	8,956,920
2022-06-10	13.340	14.160	13.330	14.050	14.050	7,607,400
2022-06-09	13.950	13.950	13.320	13.420	13.420	6,314,760
2022-06-08	14.010	14.440	13.680	14.060	14.060	6,690,680
2022-06-07	14.390	14.750	13.960	14.090	14.090	8,237,081
2022-06-06	13.570	14.850	13.510	14.620	14.620	12,025,080
2022-06-02	13.180	13.720	13.060	13.620	13.620	7,625,620
2022-06-01	12.910	13.300	12.850	13.210	13.210	5,719,880
2022-05-31	12.740	12.950	12.510	12.890	12.890	4,274,000
2022-05-30	12.840	13.080	12.680	12.820	12.820	3,818,640
2022-05-27	12.970	13.240	12.680	12.830	12.830	4,904,140
2022-05-26	12.970	13.090	12.500	12.910	12.910	4,941,100
2022-05-25	12.900	13.080	12.800	12.990	12.990	4,242,300
2022-05-24	13.500	13.790	12.870	12.880	12.880	7,268,360
2022-05-23	13.340	13.640	13.300	13.560	13.560	4,593,620
2022-05-20	13.230	13.580	12.970	13.340	13.340	6,488,060
2022-05-19	12.700	13.130	12.560	13.020	13.020	5,182,199
2022-05-18	12.660	13.360	12.600	12.780	12.780	5,816,600
2022-05-17	12.370	12.650	12.210	12.600	12.600	4,284,420
2022-05-16	12.680	12.770	12.270	12.370	12.370	3,974,800
2022-05-13	12.690	12.740	12.300	12.400	12.400	4,982,560
2022-05-12	12.440	12.720	12.290	12.590	12.590	6,209,920
2022-05-11	12.100	12.900	12.100	12.370	12.370	8,676,519
2022-05-10	12.000	12.420	11.840	12.230	12.230	6,199,167
2022-05-09	11.650	12.420	11.650	12.190	12.190	6,717,236
2022-05-06	11.520	11.910	11.330	11.750	11.750	7,686,598

← NewerPage 18 of 21 · 1,215 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.