Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.320	7.740	7.310	7.720	7.720	7,550,238
2026-07-22	7.420	7.630	7.330	7.370	7.370	4,882,900
2026-07-21	7.360	7.500	7.040	7.470	7.470	5,949,960
2026-07-20	7.640	7.870	7.250	7.340	7.340	6,268,439
2026-07-17	7.900	8.080	7.580	7.650	7.650	5,663,000
2026-07-16	7.850	8.060	7.720	7.900	7.900	4,333,960
2026-07-15	7.810	7.980	7.750	7.880	7.880	4,091,060
2026-07-14	7.610	7.850	7.480	7.830	7.830	5,285,600
2026-07-13	8.000	8.090	7.580	7.590	7.590	5,940,400
2026-07-10	7.720	8.270	7.720	8.060	8.060	5,904,443
2026-07-09	8.050	8.070	7.600	7.940	7.940	6,357,020
2026-07-08	8.210	8.320	8.010	8.060	8.060	4,526,040
2026-07-07	8.380	8.570	8.200	8.300	8.300	4,358,803
2026-07-06	8.610	8.790	8.380	8.400	8.400	5,324,080
2026-07-03	8.700	8.780	8.520	8.670	8.670	5,579,700
2026-07-02	8.820	8.910	8.680	8.700	8.700	5,736,086
2026-07-01	8.740	8.980	8.550	8.840	8.840	8,104,636
2026-06-30	8.400	8.800	8.320	8.740	8.740	8,787,718
2026-06-29	8.540	8.740	8.280	8.470	8.470	6,808,600
2026-06-26	8.930	9.010	8.590	8.600	8.600	8,880,360
2026-06-25	9.490	9.500	8.880	8.970	8.970	12,468,122
2026-06-24	10.100	10.200	9.450	9.600	9.600	10,548,702
2026-06-23	10.270	10.500	10.090	10.150	10.150	13,285,848
2026-06-22	9.240	10.750	8.870	10.520	10.520	24,230,428
2026-06-18	9.310	9.350	9.080	9.150	9.150	5,497,184
2026-06-17	9.690	9.700	9.260	9.310	9.310	7,919,800
2026-06-16	9.300	9.850	9.230	9.750	9.750	9,004,380
2026-06-15	9.480	9.660	9.290	9.370	9.370	5,627,368
2026-06-12	9.440	9.650	9.110	9.430	9.430	7,224,567
2026-06-11	9.240	9.630	9.010	9.320	9.320	7,634,680
2026-06-10	9.440	9.640	9.030	9.200	9.200	6,738,600
2026-06-09	9.500	9.630	9.280	9.480	9.480	5,868,360
2026-06-08	9.450	9.980	9.310	9.410	9.410	7,572,300
2026-06-05	9.370	9.810	9.230	9.630	9.630	8,515,920
2026-06-04	9.420	9.660	9.330	9.500	9.500	6,183,580
2026-06-03	9.620	9.910	9.420	9.570	9.570	7,138,655
2026-06-02	9.690	9.850	9.300	9.630	9.630	6,371,580
2026-06-01	9.700	10.120	9.570	9.800	9.800	7,730,220
2026-05-29	10.180	10.250	9.560	9.630	9.630	7,344,700
2026-05-28	9.790	10.310	9.670	10.280	10.280	10,161,500
2026-05-27	10.040	10.180	9.660	9.780	9.780	6,242,600
2026-05-26	10.000	10.220	9.900	10.050	10.050	6,156,080
2026-05-25	10.560	10.610	9.950	10.080	10.080	8,172,840
2026-05-22	10.200	10.660	9.990	10.520	10.520	8,655,532
2026-05-21	10.750	10.970	10.150	10.200	10.200	7,929,740
2026-05-20	10.830	10.830	10.440	10.750	10.750	6,358,760
2026-05-19	10.790	10.930	10.570	10.860	10.860	6,150,900
2026-05-18	10.810	10.930	10.570	10.830	10.830	5,774,000
2026-05-15	10.900	11.120	10.820	10.860	10.860	5,989,114
2026-05-14	11.360	11.390	10.870	10.900	10.900	6,719,514
2026-05-13	11.240	11.420	11.120	11.360	11.360	4,774,400
2026-05-12	11.650	11.650	11.180	11.240	11.240	6,036,584
2026-05-11	11.410	11.650	11.320	11.590	11.590	6,343,000
2026-05-08	11.290	11.490	11.150	11.430	11.430	5,836,695
2026-05-07	11.490	11.490	11.230	11.320	11.320	6,037,780
2026-05-06	11.190	11.440	11.150	11.420	11.420	7,531,600
2026-04-30	11.230	11.400	11.060	11.190	11.190	6,734,200
2026-04-29	10.610	11.380	10.610	11.330	11.330	10,790,000
2026-04-28	10.850	11.020	10.720	10.790	10.790	5,882,900
2026-04-27	11.000	11.070	10.350	10.890	10.890	11,257,500

← NewerPage 2 of 21 · 1,207 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.