Jiangmen Kanhoo Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.850 | 8.920 | 8.710 | 8.790 | 8.790 | 3,400,560 |
| 2025-04-25 | 8.920 | 9.010 | 8.830 | 8.850 | 8.850 | 2,823,100 |
| 2025-04-24 | 9.090 | 9.140 | 8.890 | 8.930 | 8.930 | 3,901,736 |
| 2025-04-23 | 9.050 | 9.130 | 9.000 | 9.120 | 9.120 | 3,140,800 |
| 2025-04-22 | 9.110 | 9.170 | 8.920 | 9.000 | 9.000 | 3,289,100 |
| 2025-04-21 | 9.050 | 9.120 | 8.900 | 9.100 | 9.100 | 3,743,657 |
| 2025-04-18 | 9.000 | 9.170 | 8.860 | 8.980 | 8.980 | 4,102,097 |
| 2025-04-17 | 9.110 | 9.140 | 8.880 | 9.000 | 9.000 | 3,676,200 |
| 2025-04-16 | 9.300 | 9.350 | 8.860 | 9.020 | 9.020 | 7,674,127 |
| 2025-04-15 | 9.250 | 9.700 | 9.130 | 9.380 | 9.380 | 8,618,100 |
| 2025-04-14 | 9.200 | 9.340 | 9.080 | 9.110 | 9.110 | 3,454,730 |
| 2025-04-11 | 9.050 | 9.170 | 8.910 | 9.020 | 9.020 | 4,792,127 |
| 2025-04-10 | 8.850 | 9.320 | 8.850 | 9.070 | 9.070 | 9,881,083 |
| 2025-04-09 | 8.260 | 8.730 | 7.660 | 8.650 | 8.650 | 8,527,143 |
| 2025-04-08 | 8.000 | 8.580 | 7.980 | 8.340 | 8.340 | 8,112,856 |
| 2025-04-07 | 9.270 | 9.270 | 7.900 | 8.010 | 8.010 | 10,467,920 |
| 2025-04-03 | 9.800 | 9.970 | 9.720 | 9.870 | 9.870 | 2,993,223 |
| 2025-04-02 | 10.000 | 10.100 | 9.900 | 9.900 | 9.900 | 2,578,900 |
| 2025-04-01 | 9.980 | 10.150 | 9.910 | 10.000 | 10.000 | 2,872,103 |
| 2025-03-31 | 9.860 | 9.920 | 9.660 | 9.910 | 9.910 | 4,729,196 |
| 2025-03-28 | 10.200 | 10.300 | 9.950 | 9.980 | 9.980 | 5,004,401 |
| 2025-03-27 | 10.210 | 10.290 | 9.970 | 10.110 | 10.110 | 4,313,200 |
| 2025-03-26 | 10.110 | 10.350 | 10.040 | 10.250 | 10.250 | 4,371,280 |
| 2025-03-25 | 9.940 | 10.250 | 9.860 | 10.100 | 10.100 | 5,726,004 |
| 2025-03-24 | 10.320 | 10.370 | 9.700 | 9.940 | 9.940 | 7,900,220 |
| 2025-03-21 | 10.510 | 10.600 | 10.320 | 10.370 | 10.370 | 5,163,434 |
| 2025-03-20 | 10.660 | 10.710 | 10.580 | 10.590 | 10.590 | 4,586,283 |
| 2025-03-19 | 10.780 | 10.880 | 10.640 | 10.690 | 10.690 | 5,536,800 |
| 2025-03-18 | 10.910 | 11.230 | 10.800 | 10.880 | 10.880 | 7,012,100 |
| 2025-03-17 | 10.790 | 10.980 | 10.720 | 10.870 | 10.870 | 6,044,100 |
| 2025-03-14 | 10.620 | 10.830 | 10.460 | 10.780 | 10.780 | 6,828,760 |
| 2025-03-13 | 11.000 | 11.000 | 10.520 | 10.690 | 10.690 | 8,460,287 |
| 2025-03-12 | 11.030 | 11.070 | 10.870 | 10.970 | 10.970 | 8,017,887 |
| 2025-03-11 | 10.990 | 11.020 | 10.800 | 10.980 | 10.980 | 7,306,580 |
| 2025-03-10 | 10.810 | 11.150 | 10.760 | 11.030 | 11.030 | 9,916,700 |
| 2025-03-07 | 11.000 | 11.130 | 10.700 | 10.800 | 10.800 | 12,746,080 |
| 2025-03-06 | 11.090 | 11.220 | 10.880 | 11.180 | 11.180 | 12,997,150 |
| 2025-03-05 | 11.040 | 11.110 | 10.680 | 11.050 | 11.050 | 14,126,000 |
| 2025-03-04 | 11.700 | 11.700 | 11.010 | 11.170 | 11.170 | 19,727,869 |
| 2025-03-03 | 11.590 | 12.330 | 11.480 | 11.800 | 11.800 | 23,722,619 |
| 2025-02-28 | 11.970 | 12.340 | 11.300 | 11.370 | 11.370 | 23,358,561 |
| 2025-02-27 | 11.420 | 12.710 | 11.420 | 12.230 | 12.230 | 35,486,113 |
| 2025-02-26 | 11.480 | 11.890 | 11.280 | 11.350 | 11.350 | 16,806,740 |
| 2025-02-25 | 11.180 | 11.320 | 11.020 | 11.090 | 11.090 | 9,773,200 |
| 2025-02-24 | 11.400 | 11.400 | 11.000 | 11.320 | 11.320 | 12,482,020 |
| 2025-02-21 | 11.540 | 11.680 | 11.200 | 11.380 | 11.380 | 16,918,420 |
| 2025-02-20 | 12.000 | 12.000 | 11.500 | 11.680 | 11.680 | 19,190,820 |
| 2025-02-19 | 11.500 | 12.280 | 11.330 | 12.070 | 12.070 | 27,619,381 |
| 2025-02-18 | 10.900 | 12.080 | 10.810 | 11.930 | 11.930 | 34,787,680 |
| 2025-02-17 | 10.820 | 11.420 | 10.650 | 10.870 | 10.870 | 16,907,650 |
| 2025-02-14 | 10.880 | 11.660 | 10.820 | 11.120 | 11.120 | 25,165,461 |
| 2025-02-13 | 10.030 | 11.410 | 9.980 | 10.710 | 10.710 | 23,648,500 |
| 2025-02-12 | 9.960 | 10.080 | 9.890 | 10.040 | 10.040 | 5,381,719 |
| 2025-02-11 | 10.160 | 10.200 | 9.910 | 9.960 | 9.960 | 4,576,700 |
| 2025-02-10 | 9.990 | 10.190 | 9.880 | 10.150 | 10.150 | 5,889,180 |
| 2025-02-07 | 10.100 | 10.140 | 9.810 | 9.950 | 9.950 | 8,897,399 |
| 2025-02-06 | 9.880 | 10.050 | 9.700 | 10.000 | 10.000 | 4,805,500 |
| 2025-02-05 | 9.600 | 9.830 | 9.500 | 9.770 | 9.770 | 4,991,400 |
| 2025-01-27 | 9.630 | 9.740 | 9.410 | 9.430 | 9.430 | 3,122,800 |
| 2025-01-24 | 9.560 | 9.580 | 9.380 | 9.540 | 9.540 | 3,915,249 |
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.