Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.860	11.240	10.830	11.140	11.140	6,752,500
2026-04-23	11.130	11.210	10.880	10.930	10.930	8,350,702
2026-04-22	11.350	11.760	11.150	11.210	11.210	11,905,260
2026-04-21	11.250	11.320	11.160	11.260	11.260	4,071,000
2026-04-20	11.210	11.350	11.180	11.300	11.300	4,541,540
2026-04-17	11.320	11.420	11.110	11.300	11.300	6,859,680
2026-04-16	10.960	11.360	10.960	11.320	11.320	9,296,100
2026-04-15	11.360	11.380	10.930	10.980	10.980	7,020,375
2026-04-14	11.100	11.390	11.000	11.380	11.380	5,693,140
2026-04-13	11.090	11.130	10.910	11.120	11.120	6,290,482
2026-04-10	10.730	11.180	10.710	11.040	11.040	8,207,340
2026-04-09	10.780	10.900	10.600	10.710	10.710	6,666,700
2026-04-08	10.680	10.950	10.680	10.920	10.920	7,632,446
2026-04-07	10.400	10.670	10.270	10.580	10.580	6,928,680
2026-04-03	10.760	10.830	10.220	10.220	10.220	6,926,000
2026-04-02	10.920	11.070	10.620	10.710	10.710	5,429,480
2026-04-01	11.240	11.240	10.880	10.990	10.990	7,343,700
2026-03-31	11.150	11.300	10.920	10.930	10.930	5,694,900
2026-03-30	11.310	11.450	11.020	11.280	11.280	6,158,900
2026-03-27	10.740	11.440	10.730	11.360	11.360	8,530,420
2026-03-26	10.940	11.330	10.890	11.020	11.020	8,072,520
2026-03-25	11.010	11.150	10.870	10.960	10.960	6,809,820
2026-03-24	10.730	11.020	10.460	11.020	11.020	8,249,208
2026-03-23	10.450	11.080	10.440	10.550	10.550	10,329,810
2026-03-20	11.500	11.680	11.110	11.140	11.140	9,043,177
2026-03-19	11.700	11.760	11.210	11.260	11.260	9,386,140
2026-03-18	12.010	12.060	11.730	11.820	11.820	6,955,760
2026-03-17	12.350	12.540	11.900	11.900	11.900	9,413,024
2026-03-16	12.210	12.600	12.200	12.390	12.390	14,198,360
2026-03-13	11.760	13.180	11.760	12.360	12.360	22,294,480
2026-03-12	12.040	12.090	11.740	11.750	11.750	5,933,200
2026-03-11	12.000	12.240	11.930	12.100	12.100	6,165,640
2026-03-10	11.900	12.040	11.900	12.020	12.020	4,346,649
2026-03-09	11.740	11.880	11.620	11.820	11.820	5,063,000
2026-03-06	11.690	11.960	11.600	11.890	11.890	4,754,240
2026-03-05	11.860	11.930	11.630	11.640	11.640	5,041,100
2026-03-04	11.630	11.780	11.430	11.510	11.510	5,838,580
2026-03-03	12.200	12.300	11.620	11.630	11.630	7,078,829
2026-03-02	12.350	12.450	11.870	12.080	12.080	8,090,340
2026-02-27	12.310	12.570	12.310	12.550	12.550	5,607,560
2026-02-26	12.630	12.690	12.370	12.400	12.400	6,786,420
2026-02-25	12.340	12.690	12.320	12.600	12.600	8,024,442
2026-02-24	12.250	12.420	12.200	12.370	12.370	5,317,364
2026-02-13	12.100	12.260	12.050	12.120	12.120	4,866,623
2026-02-12	12.200	12.280	12.000	12.070	12.070	4,871,800
2026-02-11	12.090	12.350	12.060	12.270	12.270	5,826,330
2026-02-10	12.200	12.240	12.090	12.100	12.100	4,468,600
2026-02-09	12.180	12.290	12.080	12.250	12.250	6,161,600
2026-02-06	11.890	12.150	11.750	11.990	11.990	4,912,880
2026-02-05	12.030	12.030	11.820	11.870	11.870	4,667,950
2026-02-04	11.950	12.060	11.810	12.060	12.060	6,135,660
2026-02-03	11.680	11.880	11.630	11.860	11.860	5,354,582
2026-02-02	11.870	11.930	11.600	11.600	11.600	6,292,500
2026-01-30	12.100	12.100	11.660	11.850	11.850	10,398,100
2026-01-29	12.120	12.440	11.980	12.200	12.200	9,457,453
2026-01-28	12.750	12.750	12.230	12.260	12.260	12,461,080
2026-01-27	13.300	13.350	12.340	12.690	12.690	20,620,561
2026-01-26	13.860	14.060	13.430	13.470	13.470	17,464,221
2026-01-23	13.310	13.850	13.180	13.700	13.700	18,862,391
2026-01-22	13.450	13.530	13.260	13.310	13.310	11,681,830

← NewerPage 3 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.