Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.620	13.630	13.380	13.580	13.580	13,782,840
2026-01-20	13.390	13.860	13.150	13.850	13.850	24,997,359
2026-01-19	13.320	13.580	13.100	13.290	13.290	16,247,370
2026-01-16	13.860	13.970	13.270	13.330	13.330	31,916,119
2026-01-15	12.640	14.890	12.550	14.290	14.290	53,236,129
2026-01-14	12.600	12.860	12.410	12.630	12.630	12,956,100
2026-01-13	12.950	12.970	12.530	12.600	12.600	10,020,980
2026-01-12	12.720	12.880	12.620	12.860	12.860	11,363,760
2026-01-09	12.600	12.750	12.530	12.730	12.730	8,525,700
2026-01-08	12.510	12.700	12.500	12.620	12.620	7,682,000
2026-01-07	12.600	12.810	12.510	12.590	12.590	7,654,500
2026-01-06	12.580	12.990	12.510	12.640	12.640	8,791,840
2026-01-05	12.280	12.520	12.250	12.510	12.510	6,315,500
2025-12-31	12.350	12.480	12.210	12.320	12.320	4,625,103
2025-12-30	12.380	12.530	12.260	12.350	12.350	4,738,984
2025-12-29	12.610	12.800	12.420	12.480	12.480	6,458,800
2025-12-26	12.600	13.050	12.580	12.690	12.690	9,456,503
2025-12-25	12.730	12.730	12.340	12.550	12.550	6,825,000
2025-12-24	12.310	12.580	12.310	12.460	12.460	4,883,000
2025-12-23	12.290	12.480	12.120	12.400	12.400	7,012,160
2025-12-22	12.380	12.430	12.260	12.290	12.290	5,426,300
2025-12-19	12.230	12.390	12.160	12.340	12.340	4,456,902
2025-12-18	12.250	12.370	12.130	12.170	12.170	4,448,100
2025-12-17	12.110	12.340	11.920	12.310	12.310	6,605,962
2025-12-16	12.230	12.300	12.020	12.110	12.110	5,161,000
2025-12-15	12.420	12.530	12.190	12.330	12.330	5,044,403
2025-12-12	12.410	12.550	12.360	12.450	12.450	4,736,500
2025-12-11	12.700	12.780	12.400	12.410	12.410	5,213,680
2025-12-10	12.980	12.980	12.570	12.670	12.670	6,489,000
2025-12-09	13.130	13.130	12.850	12.880	12.880	4,757,800
2025-12-08	13.000	13.220	12.950	13.150	13.150	6,107,800
2025-12-05	12.880	13.020	12.620	12.990	12.990	6,316,300
2025-12-04	13.200	13.270	12.760	12.820	12.820	7,074,342
2025-12-03	13.660	13.740	13.150	13.200	13.200	7,726,204
2025-12-02	13.810	13.810	13.530	13.600	13.600	7,036,300
2025-12-01	13.910	14.280	13.820	13.870	13.870	10,405,000
2025-11-28	13.880	13.990	13.660	13.850	13.850	9,559,480
2025-11-27	13.350	14.250	13.350	13.780	13.780	14,657,320
2025-11-26	13.780	13.960	13.370	13.400	13.400	15,280,000
2025-11-25	13.130	14.330	12.990	13.990	13.990	21,010,400
2025-11-24	13.080	13.140	12.660	13.020	13.020	10,314,620
2025-11-21	13.900	13.970	12.890	12.890	12.890	17,528,699
2025-11-20	14.200	15.180	14.080	14.080	14.080	17,401,939
2025-11-19	14.380	14.850	14.060	14.210	14.210	10,942,620
2025-11-18	14.920	15.280	14.350	14.440	14.440	16,097,500
2025-11-17	14.850	15.090	14.600	15.060	15.060	13,197,820
2025-11-14	14.860	15.120	14.710	14.850	14.850	12,990,200
2025-11-13	14.580	15.180	14.550	15.010	15.010	21,813,430
2025-11-12	14.820	15.160	14.500	14.620	14.620	13,616,700
2025-11-11	14.800	15.050	14.530	14.750	14.750	13,905,690
2025-11-10	14.890	15.110	14.690	14.790	14.790	13,939,900
2025-11-07	14.480	14.960	14.440	14.800	14.800	14,933,180
2025-11-06	14.710	14.840	14.400	14.610	14.610	14,412,840
2025-11-05	14.080	14.870	14.020	14.850	14.850	20,768,971
2025-11-04	14.410	14.550	14.170	14.290	14.290	9,949,800
2025-11-03	14.260	14.400	13.920	14.370	14.370	15,874,400
2025-10-31	14.080	14.800	14.030	14.420	14.420	26,832,471
2025-10-30	13.690	14.750	13.550	14.420	14.420	36,189,352
2025-10-29	13.610	13.660	13.380	13.490	13.490	7,006,329
2025-10-28	13.360	13.670	13.300	13.610	13.610	8,206,160

← NewerPage 4 of 5 · 242 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.