Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.370	13.530	13.340	13.430	13.430	6,315,245
2025-10-24	13.480	13.480	13.310	13.370	13.370	6,528,400
2025-10-23	13.160	13.500	12.970	13.470	13.470	8,598,843
2025-10-22	13.280	13.420	13.060	13.200	13.200	6,698,580
2025-10-21	13.460	13.500	13.270	13.330	13.330	8,515,800
2025-10-20	13.590	13.660	13.250	13.380	13.380	9,594,443
2025-10-17	13.650	14.560	13.500	13.510	13.510	13,263,320
2025-10-16	14.110	14.230	13.700	13.740	13.740	17,135,881
2025-10-15	14.150	15.200	14.050	14.380	14.380	25,454,570
2025-10-14	14.450	14.850	13.830	13.920	13.920	21,059,410
2025-10-13	12.890	14.300	12.610	14.280	14.280	19,792,641
2025-10-10	14.310	14.350	13.580	13.600	13.600	15,300,100
2025-10-09	14.100	14.450	14.080	14.380	14.380	14,948,730
2025-09-30	13.800	14.270	13.790	13.970	13.970	12,126,980
2025-09-29	13.530	14.050	13.530	13.800	13.800	10,126,410
2025-09-26	13.780	13.930	13.610	13.610	13.610	7,433,818
2025-09-25	14.080	14.140	13.750	13.780	13.780	9,742,500
2025-09-24	13.450	14.100	13.450	14.070	14.070	12,887,360
2025-09-23	13.930	14.010	13.300	13.600	13.600	12,660,380
2025-09-22	13.810	14.150	13.710	13.920	13.920	8,183,671
2025-09-19	14.070	14.140	13.770	13.800	13.800	11,696,600
2025-09-18	14.550	14.590	13.840	14.070	14.070	17,426,699
2025-09-17	14.710	14.780	14.510	14.540	14.540	12,232,620
2025-09-16	14.850	14.850	14.420	14.810	14.810	14,864,520
2025-09-15	14.850	15.250	14.790	14.880	14.880	12,993,500
2025-09-12	15.080	15.180	14.700	15.000	15.000	15,770,460
2025-09-11	15.020	15.120	14.680	15.090	15.090	15,781,900
2025-09-10	15.240	15.450	14.920	15.030	15.030	22,094,150
2025-09-09	15.170	16.380	15.130	15.560	15.560	30,899,520
2025-09-08	15.850	15.960	15.180	15.330	15.330	29,780,359
2025-09-05	14.650	16.480	14.580	15.840	15.840	41,176,539
2025-09-04	14.200	15.480	14.200	14.850	14.850	36,310,512
2025-09-03	14.800	15.240	14.210	14.350	14.350	21,160,320
2025-09-02	15.290	15.550	14.770	14.830	14.830	24,765,830
2025-09-01	15.050	15.440	14.820	15.250	15.250	18,883,529
2025-08-29	15.030	15.750	14.770	15.050	15.050	34,027,711
2025-08-28	16.200	16.230	14.490	15.360	15.360	49,542,887
2025-08-27	17.800	18.090	17.110	17.120	17.120	24,374,631
2025-08-26	18.070	18.240	17.710	17.720	17.720	22,189,760
2025-08-25	18.400	18.800	18.020	18.170	18.170	33,909,602
2025-08-22	18.300	19.550	18.110	18.410	18.410	39,520,102
2025-08-21	18.910	19.270	18.000	18.090	18.090	39,512,398
2025-08-20	18.430	20.700	18.430	19.370	19.370	68,583,617
2025-08-19	17.450	18.730	17.250	18.270	18.270	44,718,020
2025-08-18	17.060	17.560	17.060	17.450	17.450	22,811,260
2025-08-15	16.630	17.290	16.610	17.060	17.060	15,821,620
2025-08-14	17.200	17.300	16.670	16.730	16.730	18,028,100
2025-08-13	17.280	17.450	17.040	17.210	17.210	19,952,980
2025-08-12	17.870	17.990	17.200	17.390	17.390	27,568,551
2025-08-11	17.700	18.090	17.300	18.060	18.060	35,725,488
2025-08-08	17.250	18.880	17.020	17.740	17.740	49,291,090
2025-08-07	17.060	17.600	16.750	17.260	17.260	33,624,727
2025-08-06	16.950	17.200	16.720	17.060	17.060	11,936,400
2025-08-05	17.280	17.420	16.940	17.060	17.060	16,251,170
2025-08-04	16.650	17.340	16.330	17.330	17.330	21,884,881
2025-08-01	16.100	16.860	16.010	16.650	16.650	24,861,939
2025-07-31	16.300	16.750	16.130	16.180	16.180	16,757,350
2025-07-30	17.160	17.280	16.180	16.360	16.360	27,754,500
2025-07-29	17.320	17.750	16.930	17.320	17.320	23,956,199
2025-07-28	16.800	17.500	16.770	17.440	17.440	26,096,160

← NewerPage 5 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.