Jiangmen Kanhoo Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.950 | 10.200 | 9.660 | 9.750 | 9.750 | 12,224,040 |
| 2024-10-29 | 10.470 | 10.640 | 9.900 | 9.910 | 9.910 | 18,465,439 |
| 2024-10-28 | 10.450 | 10.810 | 10.360 | 10.590 | 10.590 | 14,919,000 |
| 2024-10-25 | 10.090 | 10.500 | 10.090 | 10.420 | 10.420 | 14,966,620 |
| 2024-10-24 | 10.200 | 10.250 | 9.850 | 10.000 | 10.000 | 13,415,060 |
| 2024-10-23 | 10.220 | 10.720 | 9.910 | 10.450 | 10.450 | 19,699,449 |
| 2024-10-22 | 9.540 | 10.370 | 9.430 | 10.200 | 10.200 | 19,666,100 |
| 2024-10-21 | 9.450 | 9.750 | 9.400 | 9.560 | 9.560 | 12,202,700 |
| 2024-10-18 | 8.990 | 9.580 | 8.930 | 9.300 | 9.300 | 11,117,190 |
| 2024-10-17 | 9.040 | 9.210 | 8.930 | 8.950 | 8.950 | 6,569,420 |
| 2024-10-16 | 8.800 | 9.190 | 8.790 | 8.990 | 8.990 | 6,968,572 |
| 2024-10-15 | 9.200 | 9.450 | 8.930 | 9.050 | 9.050 | 10,133,600 |
| 2024-10-14 | 8.910 | 9.180 | 8.740 | 9.120 | 9.120 | 8,771,601 |
| 2024-10-11 | 9.390 | 9.400 | 8.790 | 8.910 | 8.910 | 12,247,740 |
| 2024-10-10 | 9.560 | 10.000 | 9.310 | 9.490 | 9.490 | 13,244,880 |
| 2024-10-09 | 10.880 | 10.900 | 9.340 | 9.480 | 9.480 | 22,515,641 |
| 2024-10-08 | 11.110 | 11.500 | 10.110 | 11.440 | 11.440 | 33,065,629 |
| 2024-09-30 | 8.710 | 9.770 | 8.490 | 9.630 | 9.630 | 28,751,600 |
| 2024-09-27 | 8.000 | 8.620 | 7.990 | 8.400 | 8.400 | 22,054,900 |
| 2024-09-26 | 7.780 | 7.950 | 7.660 | 7.950 | 7.950 | 13,753,190 |
| 2024-09-25 | 7.680 | 8.200 | 7.600 | 7.880 | 7.880 | 21,908,590 |
| 2024-09-24 | 7.400 | 7.650 | 7.320 | 7.640 | 7.640 | 15,012,660 |
| 2024-09-23 | 7.300 | 7.480 | 7.270 | 7.320 | 7.320 | 6,083,740 |
| 2024-09-20 | 7.450 | 7.490 | 7.320 | 7.360 | 7.360 | 6,347,293 |
| 2024-09-19 | 7.340 | 7.460 | 7.140 | 7.440 | 7.440 | 9,576,200 |
| 2024-09-18 | 7.380 | 7.400 | 7.080 | 7.200 | 7.200 | 9,856,534 |
| 2024-09-13 | 7.720 | 7.790 | 7.360 | 7.420 | 7.420 | 13,005,780 |
| 2024-09-12 | 7.620 | 8.070 | 7.510 | 7.740 | 7.740 | 16,875,801 |
| 2024-09-11 | 7.810 | 8.270 | 7.800 | 7.910 | 7.910 | 23,002,619 |
| 2024-09-10 | 7.860 | 7.900 | 7.560 | 7.730 | 7.730 | 14,270,740 |
| 2024-09-09 | 8.250 | 8.260 | 7.710 | 7.870 | 7.870 | 23,357,920 |
| 2024-09-06 | 8.690 | 9.150 | 8.360 | 8.390 | 8.390 | 34,039,922 |
| 2024-09-05 | 9.200 | 10.120 | 8.960 | 9.420 | 9.420 | 52,644,848 |
| 2024-09-04 | 7.280 | 8.700 | 7.250 | 8.700 | 8.700 | 21,794,580 |
| 2024-09-03 | 7.090 | 7.550 | 7.060 | 7.250 | 7.250 | 13,317,380 |
| 2024-09-02 | 7.280 | 7.930 | 7.130 | 7.160 | 7.160 | 19,597,029 |
| 2024-08-30 | 6.910 | 7.020 | 6.800 | 6.920 | 6.920 | 4,856,900 |
| 2024-08-29 | 6.580 | 6.890 | 6.530 | 6.830 | 6.830 | 4,100,480 |
| 2024-08-28 | 6.640 | 6.730 | 6.450 | 6.610 | 6.610 | 3,253,520 |
| 2024-08-27 | 6.880 | 6.940 | 6.600 | 6.600 | 6.600 | 5,485,900 |
| 2024-08-26 | 6.540 | 7.130 | 6.540 | 6.970 | 6.970 | 6,893,201 |
| 2024-08-23 | 6.800 | 6.840 | 6.550 | 6.580 | 6.580 | 5,553,227 |
| 2024-08-22 | 7.150 | 7.150 | 6.830 | 6.850 | 6.850 | 7,484,900 |
| 2024-08-21 | 6.930 | 7.160 | 6.800 | 7.160 | 7.160 | 9,572,299 |
| 2024-08-20 | 6.830 | 7.240 | 6.790 | 6.920 | 6.920 | 9,211,700 |
| 2024-08-19 | 6.780 | 6.940 | 6.750 | 6.830 | 6.830 | 3,009,400 |
| 2024-08-16 | 6.950 | 7.000 | 6.800 | 6.820 | 6.820 | 4,074,400 |
| 2024-08-15 | 6.610 | 7.040 | 6.560 | 6.920 | 6.920 | 7,291,399 |
| 2024-08-14 | 6.640 | 6.770 | 6.590 | 6.650 | 6.650 | 2,485,800 |
| 2024-08-13 | 6.510 | 6.690 | 6.400 | 6.670 | 6.670 | 3,592,340 |
| 2024-08-12 | 6.510 | 6.590 | 6.450 | 6.490 | 6.490 | 2,019,400 |
| 2024-08-09 | 6.750 | 6.750 | 6.520 | 6.540 | 6.540 | 2,420,680 |
| 2024-08-08 | 6.660 | 6.700 | 6.520 | 6.660 | 6.660 | 2,587,700 |
| 2024-08-07 | 6.590 | 6.690 | 6.500 | 6.660 | 6.660 | 2,822,400 |
| 2024-08-06 | 6.570 | 6.670 | 6.510 | 6.580 | 6.580 | 2,655,800 |
| 2024-08-05 | 6.620 | 6.760 | 6.460 | 6.480 | 6.480 | 4,225,220 |
| 2024-08-02 | 6.750 | 6.840 | 6.690 | 6.700 | 6.700 | 2,843,300 |
| 2024-08-01 | 6.860 | 6.860 | 6.740 | 6.780 | 6.780 | 2,943,620 |
| 2024-07-31 | 6.630 | 6.800 | 6.550 | 6.800 | 6.800 | 3,902,460 |
| 2024-07-30 | 6.510 | 6.620 | 6.450 | 6.590 | 6.590 | 2,237,000 |
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.