Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	11.120	12.100	11.050	11.850	11.850	10,456,640
2022-04-29	10.890	11.350	10.790	11.210	11.210	10,878,630
2022-04-28	10.930	11.430	10.460	10.540	10.540	11,879,290
2022-04-27	9.680	10.550	9.450	10.530	10.530	8,235,046
2022-04-26	9.930	10.530	9.900	9.980	9.980	8,003,497
2022-04-25	10.800	10.820	9.700	9.750	9.750	6,944,259
2022-04-22	11.330	11.400	10.980	11.060	11.060	3,619,000
2022-04-21	12.050	12.130	11.270	11.360	11.360	3,798,300
2022-04-20	12.340	12.490	11.940	12.040	12.040	3,623,180
2022-04-19	12.180	12.470	12.010	12.220	12.220	3,437,168
2022-04-18	12.020	12.150	11.700	12.140	12.140	2,702,020
2022-04-15	12.200	12.200	11.740	12.020	12.020	3,876,402
2022-04-14	12.380	12.430	12.150	12.210	12.210	2,610,300
2022-04-13	12.540	12.540	12.160	12.260	12.260	2,557,420
2022-04-12	12.260	12.590	12.200	12.580	12.580	3,515,420
2022-04-11	13.030	13.100	12.240	12.390	12.390	4,771,222
2022-04-08	13.240	13.280	12.850	13.180	13.180	3,399,400
2022-04-07	13.800	13.800	13.230	13.240	13.240	3,727,800
2022-04-06	13.790	13.960	13.560	13.720	13.720	3,430,980
2022-04-01	13.910	13.930	13.680	13.730	13.730	2,900,480
2022-03-31	14.370	14.550	13.910	13.920	13.920	4,591,401
2022-03-30	14.110	14.760	14.060	14.470	14.470	4,946,200
2022-03-29	14.460	14.460	13.880	13.990	13.990	3,301,120
2022-03-28	14.510	14.510	14.000	14.210	14.210	3,987,269
2022-03-25	14.450	15.050	14.400	14.450	14.450	3,888,840
2022-03-24	14.590	14.890	14.380	14.560	14.560	4,046,400
2022-03-23	15.040	15.220	14.680	14.750	14.750	5,172,680
2022-03-22	14.840	14.860	14.510	14.660	14.660	3,629,500
2022-03-21	14.450	14.920	14.420	14.840	14.840	4,185,160
2022-03-18	14.340	14.680	14.250	14.520	14.520	4,714,260
2022-03-17	14.100	14.760	14.100	14.420	14.420	7,052,222
2022-03-16	13.440	14.080	13.220	13.970	13.970	7,616,062
2022-03-15	13.840	14.170	13.190	13.220	13.220	5,899,300
2022-03-14	14.540	14.540	13.980	13.980	13.980	4,893,860
2022-03-11	14.400	14.620	13.950	14.550	14.550	4,809,700
2022-03-10	14.730	14.800	14.490	14.530	14.530	4,184,660
2022-03-09	14.770	14.790	13.660	14.280	14.280	6,451,857
2022-03-08	15.280	15.500	14.440	14.730	14.730	6,798,920
2022-03-07	15.690	15.800	15.200	15.280	15.280	5,508,334
2022-03-04	16.230	16.770	15.510	15.660	15.660	10,753,840
2022-03-03	17.630	17.780	16.860	16.900	16.900	5,203,640
2022-03-02	17.480	17.620	17.280	17.540	17.540	3,407,300
2022-03-01	17.780	17.860	17.460	17.670	17.670	4,221,800
2022-02-28	17.820	17.940	17.480	17.670	17.670	5,013,680
2022-02-25	17.830	18.190	17.660	17.970	17.970	5,506,300
2022-02-24	18.000	18.500	17.240	17.580	17.580	9,166,556
2022-02-23	17.730	18.200	17.530	18.200	18.200	6,661,700
2022-02-22	17.490	17.920	17.400	17.730	17.730	4,972,240
2022-02-21	17.550	17.750	17.380	17.650	17.650	4,185,712
2022-02-18	17.610	17.890	17.470	17.550	17.550	5,423,480
2022-02-17	17.450	18.270	17.280	17.970	17.970	10,644,780
2022-02-16	16.730	17.790	16.640	17.250	17.250	7,897,460
2022-02-15	16.530	16.840	16.320	16.730	16.730	3,870,582
2022-02-14	16.200	16.780	16.000	16.530	16.530	3,462,657
2022-02-11	16.410	16.730	16.210	16.250	16.250	3,661,400
2022-02-10	16.970	17.090	16.430	16.690	16.690	3,792,340
2022-02-09	16.720	17.030	16.580	16.960	16.960	4,431,360
2022-02-08	16.620	16.720	16.300	16.710	16.710	3,561,560
2022-02-07	16.760	17.000	16.600	16.710	16.710	4,362,283
2022-01-28	16.300	16.780	15.980	16.560	16.560	4,266,163

← NewerPage 19 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.