Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	16.500	16.860	16.000	16.080	16.080	4,700,720
2022-01-26	16.300	16.720	16.210	16.550	16.550	4,299,989
2022-01-25	16.910	17.150	16.170	16.170	16.170	4,700,300
2022-01-24	16.930	17.190	16.580	17.040	17.040	4,594,700
2022-01-21	16.820	17.100	16.610	16.790	16.790	3,760,089
2022-01-20	17.800	17.890	16.800	16.820	16.820	8,597,440
2022-01-19	17.400	18.150	17.290	17.980	17.980	7,894,880
2022-01-18	17.880	17.960	17.330	17.400	17.400	4,921,380
2022-01-17	17.440	17.850	17.240	17.830	17.830	4,509,920
2022-01-14	17.700	17.970	17.360	17.440	17.440	4,652,132
2022-01-13	18.010	18.250	17.720	17.730	17.730	5,569,660
2022-01-12	17.630	18.130	17.490	18.090	18.090	8,067,329
2022-01-11	17.800	17.970	17.310	17.460	17.460	4,624,902
2022-01-10	17.710	18.000	17.530	17.620	17.620	4,143,360
2022-01-07	18.470	18.590	17.650	17.710	17.710	7,243,396
2022-01-06	18.060	18.900	18.000	18.490	18.490	4,886,800
2022-01-05	19.090	19.110	18.100	18.330	18.330	7,251,008
2022-01-04	19.490	19.680	18.810	18.990	18.990	6,321,060
2021-12-31	19.620	19.920	19.350	19.410	19.410	5,165,360
2021-12-30	19.620	20.150	19.400	19.640	19.640	4,881,662
2021-12-29	19.790	19.800	19.460	19.600	19.600	3,899,260
2021-12-28	19.270	19.800	19.120	19.670	19.670	5,187,880
2021-12-27	19.000	19.530	18.710	19.300	19.300	5,852,078
2021-12-24	20.400	20.600	18.960	19.040	19.040	11,904,810
2021-12-23	20.690	20.850	20.100	20.400	20.400	6,662,804
2021-12-22	20.900	21.160	20.470	20.490	20.490	6,838,492
2021-12-21	20.760	21.800	20.610	20.930	20.930	8,818,640
2021-12-20	21.150	22.580	20.720	21.340	21.340	13,777,070
2021-12-17	21.200	21.360	20.580	20.860	20.860	6,682,521
2021-12-16	21.330	21.920	20.780	21.240	21.240	10,226,850
2021-12-15	21.340	22.180	21.200	21.530	21.530	11,578,900
2021-12-14	21.310	21.500	21.050	21.130	21.130	6,194,522
2021-12-13	21.880	21.960	21.200	21.400	21.400	6,776,406
2021-12-10	21.390	22.220	21.250	21.740	21.740	10,303,880
2021-12-09	21.420	21.900	21.100	21.540	21.540	8,858,768
2021-12-08	20.870	21.940	20.730	21.490	21.490	10,498,960
2021-12-07	22.000	22.180	20.210	20.660	20.660	13,436,600
2021-12-06	22.800	22.800	21.800	21.900	21.900	11,538,360
2021-12-03	22.500	22.990	22.220	22.830	22.830	10,810,000
2021-12-02	23.470	23.700	22.690	22.810	22.810	15,015,210
2021-12-01	23.720	24.150	23.310	23.580	23.580	15,955,030
2021-11-30	24.570	24.580	23.520	23.650	23.650	21,793,779
2021-11-29	22.900	25.490	22.230	24.760	24.760	31,937,420
2021-11-26	21.720	24.450	21.720	23.380	23.380	32,982,219
2021-11-25	21.960	23.070	21.320	22.180	22.180	18,350,721
2021-11-24	21.940	22.800	21.610	21.860	21.860	19,036,240
2021-11-23	22.810	23.950	22.000	22.360	22.360	25,889,211
2021-11-22	21.700	23.100	21.290	22.720	22.720	29,343,699
2021-11-19	21.290	21.880	21.100	21.540	21.540	20,019,670
2021-11-18	21.790	22.600	21.390	22.180	22.180	40,814,121
2021-11-17	18.200	21.830	18.100	21.830	21.830	30,755,650
2021-11-16	18.890	19.210	18.130	18.190	18.190	9,974,057
2021-11-15	19.310	20.050	19.020	19.270	19.270	11,379,250
2021-11-12	18.800	19.220	18.550	19.210	19.210	9,060,264
2021-11-11	18.910	19.190	18.420	18.600	18.600	7,426,320
2021-11-10	19.190	19.190	18.400	18.780	18.780	8,088,460
2021-11-09	19.200	19.480	18.950	19.210	19.210	8,506,205
2021-11-08	19.030	19.630	18.810	19.380	19.380	10,996,120
2021-11-05	18.790	19.320	18.380	18.720	18.720	8,643,060
2021-11-04	18.830	19.280	18.660	18.910	18.910	10,511,080

← NewerPage 20 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.