Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.010	17.240	16.750	16.910	16.910	17,627,301
2025-07-24	16.790	17.300	16.650	17.070	17.070	21,963,750
2025-07-23	17.400	17.410	16.260	16.850	16.850	31,585,289
2025-07-22	17.320	18.200	17.070	17.710	17.710	42,855,969
2025-07-21	17.010	17.750	17.010	17.420	17.420	25,024,520
2025-07-18	17.220	17.910	17.220	17.420	17.420	36,101,801
2025-07-17	16.780	17.270	16.660	17.220	17.220	19,971,600
2025-07-16	17.020	17.160	16.860	16.900	16.900	18,111,641
2025-07-15	17.640	17.990	16.810	17.020	17.020	31,952,270
2025-07-14	17.650	18.490	17.550	17.810	17.810	34,392,809
2025-07-11	17.610	18.200	17.300	17.730	17.730	38,433,289
2025-07-10	17.580	17.850	17.200	17.420	17.420	26,160,580
2025-07-09	18.310	18.450	17.340	17.530	17.530	43,045,566
2025-07-08	18.290	19.060	18.190	18.480	18.480	35,001,152
2025-07-07	18.170	18.770	18.110	18.470	18.470	31,382,770
2025-07-04	19.570	19.650	18.200	18.340	18.340	52,937,289
2025-07-03	19.130	20.300	18.480	20.100	20.100	61,693,738
2025-07-02	19.040	19.440	18.610	18.840	18.840	43,857,406
2025-07-01	21.160	21.590	19.400	19.570	19.570	73,770,008
2025-06-30	19.040	22.410	18.810	21.800	21.800	88,831,883
2025-06-27	18.890	19.700	18.350	19.030	19.030	55,362,520
2025-06-26	18.800	20.170	18.550	18.750	18.750	66,261,406
2025-06-25	20.180	20.750	19.210	19.680	19.680	83,366,367
2025-06-24	18.910	22.770	18.700	20.980	20.980	114,238,898
2025-06-23	19.250	20.090	18.650	19.770	19.770	94,832,320
2025-06-20	16.500	20.640	16.410	20.640	20.640	111,240,898
2025-06-19	15.510	18.560	15.510	17.200	17.200	95,499,484
2025-06-18	16.940	16.970	15.740	15.930	15.930	60,709,660
2025-06-17	16.210	17.700	15.600	17.500	17.500	83,453,672
2025-06-16	15.600	16.290	15.480	16.180	16.180	48,699,367
2025-06-13	16.750	17.270	15.650	15.840	15.840	70,957,922
2025-06-12	17.890	18.360	16.800	17.630	17.630	83,290,438
2025-06-11	18.260	20.850	17.850	18.500	18.500	102,081,398
2025-06-10	15.520	18.860	15.250	18.860	18.860	97,012,883
2025-06-09	13.100	15.720	12.770	15.720	15.720	84,211,516
2025-06-06	11.990	14.350	11.730	13.100	13.100	65,256,191
2025-06-05	12.050	13.480	11.800	12.340	12.340	65,271,031
2025-06-04	9.780	11.750	9.760	11.750	11.750	32,627,881
2025-06-03	9.800	9.910	9.730	9.790	9.790	3,711,688
2025-05-30	10.000	10.090	9.810	9.820	9.820	4,546,134
2025-05-29	9.810	10.090	9.780	9.990	9.990	4,735,800
2025-05-28	9.970	10.120	9.820	9.850	9.850	4,132,700
2025-05-27	9.850	10.130	9.710	10.000	10.000	6,507,102
2025-05-26	9.760	9.940	9.750	9.850	9.850	3,886,700
2025-05-23	9.830	10.070	9.780	9.810	9.810	5,581,502
2025-05-22	10.130	10.170	9.810	9.830	9.830	7,812,500
2025-05-21	10.120	10.390	10.000	10.230	10.230	12,276,120
2025-05-20	10.050	10.140	9.950	10.140	10.140	4,002,700
2025-05-19	9.970	10.040	9.820	10.020	10.020	3,700,638
2025-05-16	9.850	10.100	9.850	9.960	9.960	4,346,480
2025-05-15	10.060	10.120	9.920	9.920	9.920	5,281,920
2025-05-14	9.920	10.300	9.920	10.060	10.060	7,254,660
2025-05-13	10.320	10.320	10.010	10.020	10.020	6,086,878
2025-05-12	10.030	10.180	9.930	10.180	10.180	7,917,500
2025-05-09	9.820	10.030	9.680	9.900	9.900	5,563,200
2025-05-08	9.690	9.900	9.680	9.890	9.890	4,498,300
2025-05-07	9.760	9.960	9.650	9.780	9.780	6,315,080
2025-05-06	9.310	9.710	9.310	9.710	9.710	6,603,180
2025-04-30	9.140	9.300	9.060	9.260	9.260	5,037,400
2025-04-29	8.890	9.230	8.870	9.080	9.080	6,706,860

← NewerPage 6 of 21 · 1,214 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.