Jiangmen Kanhoo Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.630	9.790	9.520	9.520	9.520	4,839,120
2025-01-22	9.530	9.650	9.370	9.410	9.410	3,365,549
2025-01-21	9.850	9.910	9.510	9.590	9.590	3,665,549
2025-01-20	9.770	9.840	9.550	9.810	9.810	3,897,720
2025-01-17	9.700	9.850	9.650	9.650	9.650	3,274,400
2025-01-16	9.740	10.060	9.610	9.730	9.730	5,020,820
2025-01-15	9.770	9.880	9.560	9.700	9.700	4,993,502
2025-01-14	9.360	9.710	9.260	9.710	9.710	6,481,320
2025-01-13	8.830	9.280	8.670	9.250	9.250	5,462,775
2025-01-10	9.400	9.540	8.990	8.990	8.990	5,111,400
2025-01-09	9.300	9.410	9.140	9.360	9.360	4,592,449
2025-01-08	9.280	9.450	8.880	9.220	9.220	6,366,200
2025-01-07	8.880	9.300	8.820	9.300	9.300	6,602,549
2025-01-06	8.860	9.000	8.430	8.800	8.800	5,050,100
2025-01-03	9.410	9.480	8.820	8.860	8.860	6,644,500
2025-01-02	9.520	9.760	9.240	9.350	9.350	6,351,180
2024-12-31	9.800	9.890	9.490	9.530	9.530	4,438,580
2024-12-30	9.900	10.080	9.560	9.820	9.820	5,100,303
2024-12-27	9.820	10.110	9.780	10.000	10.000	5,928,107
2024-12-26	9.590	9.880	9.550	9.770	9.770	6,517,242
2024-12-25	10.090	10.150	9.490	9.540	9.540	9,326,362
2024-12-24	10.130	10.300	9.900	10.090	10.090	8,401,800
2024-12-23	10.930	11.010	10.190	10.200	10.200	8,291,000
2024-12-20	10.690	10.970	10.610	10.900	10.900	6,945,502
2024-12-19	10.610	10.740	10.510	10.650	10.650	5,588,900
2024-12-18	10.800	10.890	10.490	10.710	10.710	6,777,903
2024-12-17	11.290	11.360	10.700	10.760	10.760	8,600,616
2024-12-16	11.450	11.590	11.140	11.280	11.280	7,342,274
2024-12-13	11.390	11.590	11.320	11.340	11.340	9,360,420
2024-12-12	11.690	11.690	11.260	11.470	11.470	13,253,230
2024-12-11	11.950	12.150	11.560	11.630	11.630	17,027,061
2024-12-10	12.580	12.670	11.920	11.950	11.950	15,149,380
2024-12-09	12.600	12.660	12.200	12.220	12.220	14,774,800
2024-12-06	12.620	13.250	12.150	12.780	12.780	23,525,961
2024-12-05	12.770	13.500	12.540	12.710	12.710	23,094,699
2024-12-04	12.180	12.450	11.920	12.410	12.410	18,320,609
2024-12-03	12.370	12.500	12.050	12.190	12.190	15,761,410
2024-12-02	11.840	12.390	11.610	12.380	12.380	20,207,631
2024-11-29	11.770	11.990	11.380	11.830	11.830	18,801,381
2024-11-28	12.100	12.370	11.860	11.900	11.900	16,827,359
2024-11-27	11.810	12.600	11.260	12.350	12.350	23,321,391
2024-11-26	13.130	13.130	11.890	12.080	12.080	27,764,160
2024-11-25	12.750	13.500	12.510	13.400	13.400	33,924,488
2024-11-22	12.920	13.810	12.570	12.890	12.890	46,404,480
2024-11-21	12.460	14.740	12.340	13.390	13.390	58,167,840
2024-11-20	11.800	12.460	11.660	12.280	12.280	29,673,971
2024-11-19	10.990	12.120	10.800	12.000	12.000	32,187,369
2024-11-18	12.490	13.990	11.480	11.480	11.480	44,165,840
2024-11-15	12.320	13.320	11.900	12.920	12.920	47,176,031
2024-11-14	14.000	14.480	12.230	12.250	12.250	62,423,367
2024-11-13	10.570	12.780	10.570	12.780	12.780	42,382,207
2024-11-12	10.860	11.190	10.520	10.650	10.650	12,945,090
2024-11-11	10.560	10.970	10.300	10.920	10.920	13,328,500
2024-11-08	10.870	11.190	10.560	10.650	10.650	15,331,110
2024-11-07	10.830	10.940	10.600	10.780	10.780	16,088,780
2024-11-06	10.900	11.450	10.720	11.000	11.000	24,057,000
2024-11-05	10.420	11.110	10.370	10.980	10.980	25,681,529
2024-11-04	11.000	11.000	10.170	10.560	10.560	27,424,039
2024-11-01	10.020	11.950	9.890	11.130	11.130	42,810,078
2024-10-31	9.700	10.080	9.660	10.030	10.030	11,435,200

← NewerPage 8 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.