Jiangmen Kanhoo Industry Co Ltd historical data
| 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 2 · 120 trading days
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.